msg life ag (MSGL.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 200 |
| 02 July 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 01 July 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 28 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 27 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 200 |
| 26 June 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 1,390 |
| 25 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 112 |
| 24 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 10,185 |
| 21 June 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 7 |
| 20 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,000 |
| 19 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 18 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 17 June 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 2,000 |
| 14 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 13 June 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 500 |
| 12 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 50,000 |
| 11 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 10 June 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,200 |
| 07 June 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 18,741 |
| 06 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 05 June 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 2,000 |
| 04 June 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1,849 |
| 03 June 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 690 |
| 31 May 2024 | 3.0800 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 8,258 |
| 30 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 29 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 9,652 |
| 28 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 9,652 |
| 27 May 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 2,500 |
| 24 May 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 946 |
| 23 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 May 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 5,550 |
| 21 May 2024 | 3.0800 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 4,975 |
| 20 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 17 May 2024 | 3.0400 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | 6,265 |
| 16 May 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 3,000 |
| 15 May 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 21 |
| 14 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,071 |
| 13 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 450 |
| 10 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 09 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 08 May 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 7,500 |
| 07 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 06 May 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 1,010 |
| 03 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 350 |
| 02 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 30 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Apr 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 1,260 |
| 25 Apr 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 500 |
| 24 Apr 2024 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 2,625 |
| 23 Apr 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 294 |
| 22 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 339 |
| 19 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2,025 |
| 18 Apr 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 5,000 |
| 17 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,350 |
| 15 Apr 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0200 | 3.0200 | 895 |
| 12 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 11 Apr 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 220 |
| 10 Apr 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 6,107 |
| 09 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 13,115 |
| 08 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 433 |
| 05 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 178 |
| 04 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,030 |
| 02 Apr 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 80 |
| 28 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 27 Mar 2024 | 2.9600 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 2,641 |
| 26 Mar 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 1,550 |
| 25 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 681 |
| 22 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 750 |
| 21 Mar 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 17,511 |
| 20 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 19 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 700 |
| 18 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1,300 |
| 15 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 322 |
| 14 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 13 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 847 |
| 12 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 437 |
| 11 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 7,180 |
| 08 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 100 |
| 07 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 06 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 7,800 |
| 05 Mar 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 2,021 |
| 04 Mar 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 365 |
| 01 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 767 |
| 29 Feb 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 409 |
| 28 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 27 Feb 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 911 |
| 26 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 23 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 22 Feb 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 1,738 |
| 21 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 20 Feb 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 132 |
| 19 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 16 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 750 |
| 15 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 14 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 4,485 |
| 13 Feb 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 21 |
| 12 Feb 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 23,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.