UK markets close in 35 minutes

Mogo Inc. (SGC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.3500-0.0500 (-3.57%)
As of 11:54AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.40001.35001.34001.35001.35006
25 Jun 20241.40001.40001.40001.40001.4000-
24 Jun 20241.33001.33001.33001.33001.3300-
21 Jun 20241.35001.35001.35001.35001.3500-
20 Jun 20241.32001.32001.32001.32001.3200-
19 Jun 20241.29001.29001.29001.29001.2900-
18 Jun 20241.30001.30001.30001.30001.3000-
17 Jun 20241.35001.35001.35001.35001.3500-
14 Jun 20241.37001.37001.37001.37001.3700-
13 Jun 20241.40001.40001.40001.40001.4000-
12 Jun 20241.40001.40001.40001.40001.4000-
11 Jun 20241.46001.46001.46001.46001.4600-
10 Jun 20241.45001.45001.45001.45001.4500-
07 Jun 20241.48001.48001.48001.48001.4800-
06 Jun 20241.45001.45001.45001.45001.4500-
05 Jun 20241.34001.34001.34001.34001.3400-
04 Jun 20241.30001.30001.30001.30001.3000-
03 Jun 20241.35001.35001.35001.35001.3500-
31 May 20241.42001.42001.42001.42001.4200-
30 May 20241.43001.43001.43001.43001.4300-
29 May 20241.48001.48001.48001.48001.4800-
28 May 20241.56001.56001.56001.56001.5600-
27 May 20241.56001.56001.56001.56001.5600-
24 May 20241.58001.58001.58001.58001.5800-
23 May 20241.64001.64001.64001.64001.6400-
22 May 20241.62001.62001.62001.62001.6200-
21 May 20241.55001.55001.55001.55001.5500-
20 May 20241.57001.57001.57001.57001.5700-
17 May 20241.53001.53001.53001.53001.5300-
16 May 20241.66001.74001.66001.74001.7400200
15 May 20241.55001.55001.55001.55001.5500-
14 May 20241.57001.57001.57001.57001.5700-
13 May 20241.62001.62001.62001.62001.6200-
10 May 20241.65001.65001.65001.65001.6500490
09 May 20241.65001.65001.65001.65001.6500-
08 May 20241.65001.65001.65001.65001.6500-
07 May 20241.68001.68001.68001.68001.6800-
06 May 20241.68001.68001.68001.68001.6800-
03 May 20241.71001.71001.71001.71001.7100-
02 May 20241.70001.70001.70001.70001.7000-
30 Apr 20241.70001.70001.70001.70001.7000-
29 Apr 20241.72001.72001.72001.72001.7200-
26 Apr 20241.74001.74001.74001.74001.7400-
25 Apr 20241.72001.72001.72001.72001.7200-
24 Apr 20241.75001.75001.75001.75001.7500-
23 Apr 20241.69001.69001.69001.69001.6900-
22 Apr 20241.67001.67001.67001.67001.6700-
19 Apr 20241.72001.72001.72001.72001.7200-
18 Apr 20241.68001.68001.68001.68001.6800-
17 Apr 20241.71001.71001.71001.71001.7100-
16 Apr 20241.79001.79001.79001.79001.7900-
15 Apr 20241.83001.83001.83001.83001.8300-
12 Apr 20241.82001.82001.82001.82001.8200-
11 Apr 20241.84001.84001.84001.84001.8400-
10 Apr 20241.85001.85001.85001.85001.85003
09 Apr 20241.81001.81001.81001.81001.8100-
08 Apr 20241.82001.82001.82001.82001.8200-
05 Apr 20241.83001.83001.83001.83001.8300-
04 Apr 20241.68001.68001.68001.68001.6800-
03 Apr 20241.72001.77001.72001.77001.7700100
02 Apr 20241.77001.77001.77001.77001.7700-
28 Mar 20241.73001.73001.73001.73001.7300-
27 Mar 20241.75001.75001.75001.75001.7500-
26 Mar 20241.75001.75001.75001.75001.7500-
25 Mar 20241.75001.75001.75001.75001.7500-
22 Mar 20241.80001.80001.80001.80001.8000-
21 Mar 20241.74001.74001.74001.74001.7400-
20 Mar 20241.96001.96001.96001.96001.9600-
19 Mar 20241.81001.81001.81001.81001.8100-
18 Mar 20241.76001.76001.76001.76001.7600-
15 Mar 20241.79001.79001.79001.79001.79001,000
14 Mar 20241.75001.75001.75001.75001.7500-
13 Mar 20241.61001.61001.61001.61001.6100-
12 Mar 20241.78001.78001.78001.78001.7800-
11 Mar 20241.96001.96001.96001.96001.9600-
08 Mar 20241.98001.98001.98001.98001.9800-
07 Mar 20241.91001.91001.91001.91001.9100-
06 Mar 20241.95001.95001.95001.95001.9500-
05 Mar 20242.00002.00002.00002.00002.0000-
04 Mar 20241.74001.74001.74001.74001.7400-
01 Mar 20241.75001.75001.75001.75001.7500-
29 Feb 20241.68001.68001.68001.68001.6800-
28 Feb 20241.68001.68001.68001.68001.6800-
27 Feb 20241.55001.55001.55001.55001.5500-
26 Feb 20241.47001.47001.47001.47001.4700-
23 Feb 20241.53001.53001.53001.53001.5300-
22 Feb 20241.56001.56001.56001.56001.5600-
21 Feb 20241.56001.56001.56001.56001.5600-
20 Feb 20241.65001.65001.65001.65001.6500-
19 Feb 20241.65001.65001.65001.65001.6500-
16 Feb 20241.63001.63001.63001.63001.6300-
15 Feb 20241.54001.54001.54001.54001.5400-
14 Feb 20241.53001.61001.53001.61001.61002,000
13 Feb 20241.72001.72001.72001.72001.7200-
12 Feb 20241.61001.61001.61001.61001.6100-
09 Feb 20241.47001.47001.47001.47001.4700-
08 Feb 20241.46001.46001.46001.46001.4600-
07 Feb 20241.47001.47001.47001.47001.4700-
06 Feb 20241.48001.48001.48001.48001.4800-
05 Feb 20241.52001.52001.52001.52001.5200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...