Australia markets closed

Mogo Inc (SGC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.7500+0.0200 (+1.16%)
At close: 08:48PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.77001.77001.73001.75001.7500-
25 Apr 20241.74001.74001.71001.73001.7300-
24 Apr 20241.75001.76001.72001.75001.7500-
23 Apr 20241.72001.75001.71001.75001.7500-
22 Apr 20241.70001.72001.70001.71001.7100-
19 Apr 20241.73001.74001.69001.69001.6900-
18 Apr 20241.71001.73001.70001.72001.7200-
17 Apr 20241.73001.74001.72001.72001.7200-
16 Apr 20241.81001.82001.75001.76001.7600-
15 Apr 20241.85001.89001.80001.80001.8000-
12 Apr 20241.84001.86001.83001.84001.8400-
11 Apr 20241.86001.88001.85001.87001.8700-
10 Apr 20241.87001.88001.84001.87001.8700-
09 Apr 20241.83001.83001.81001.81001.8100-
08 Apr 20241.84001.85001.77001.79001.7900-
05 Apr 20241.85001.85001.74001.75001.7500-
04 Apr 20241.71001.77001.71001.71001.7100-
03 Apr 20241.74001.77001.74001.74001.7400-
02 Apr 20241.80001.81001.74001.75001.7500233
28 Mar 20241.77001.87001.77001.85001.8500-
27 Mar 20241.77001.78001.73001.77001.7700-
26 Mar 20241.76001.78001.76001.77001.7700-
25 Mar 20241.77001.77001.76001.77001.7700-
22 Mar 20241.81001.84001.76001.76001.7600-
21 Mar 20241.75001.83001.75001.81001.8100-
20 Mar 20241.97002.08001.74001.79001.7900-
19 Mar 20241.81001.99001.80001.99001.9900-
18 Mar 20241.78001.82001.76001.82001.8200-
15 Mar 20241.82001.86001.80001.80001.8000-
14 Mar 20241.76001.84001.69001.81001.8100-
13 Mar 20241.64001.81001.63001.75001.750050
12 Mar 20241.80001.80001.61001.63001.6300-
11 Mar 20241.96001.97001.80001.80001.8000-
08 Mar 20242.00002.02001.96001.96001.9600-
07 Mar 20241.93002.02001.93002.00002.0000-
06 Mar 20241.96001.97001.91001.92001.9200-
05 Mar 20242.04002.08001.86001.94001.9400-
04 Mar 20241.76002.02001.76001.98001.9800-
01 Mar 20241.76001.80001.74001.80001.8000-
29 Feb 20241.70001.79001.69001.77001.7700-
28 Feb 20241.70001.84001.64001.80001.8000-
27 Feb 20241.59001.69001.59001.69001.6900-
26 Feb 20241.49001.58001.46001.58001.5800-
23 Feb 20241.55001.55001.48001.48001.4800-
22 Feb 20241.59001.60001.50001.56001.5600-
21 Feb 20241.59001.59001.54001.56001.5600-
20 Feb 20241.67001.67001.58001.58001.5800-
19 Feb 20241.68001.68001.68001.68001.6800-
16 Feb 20241.65001.70001.62001.70001.7000-
15 Feb 20241.57001.61001.55001.61001.6100-
14 Feb 20241.56001.67001.56001.57001.5700-
13 Feb 20241.74001.74001.58001.58001.5800-
12 Feb 20241.64001.75001.64001.73001.7300-
09 Feb 20241.49001.66001.49001.66001.6600-
08 Feb 20241.48001.51001.48001.50001.5000-
07 Feb 20241.49001.52001.47001.48001.4800-
06 Feb 20241.52001.52001.47001.52001.5200-
05 Feb 20241.53001.54001.45001.48001.4800-
02 Feb 20241.53001.57001.53001.55001.5500-
01 Feb 20241.35001.53001.35001.53001.5300-
31 Jan 20241.40001.43001.39001.40001.4000-
30 Jan 20241.44001.46001.42001.43001.4300-
29 Jan 20241.38001.43001.38001.43001.4300-
26 Jan 20241.32001.42001.32001.38001.3800-
25 Jan 20241.33001.34001.30001.32001.3200-
24 Jan 20241.38001.39001.33001.33001.3300-
23 Jan 20241.42001.47001.40001.41001.4100-
22 Jan 20241.48001.50001.43001.43001.4300-
19 Jan 20241.52001.53001.46001.50001.5000-
18 Jan 20241.52001.55001.49001.51001.5100-
17 Jan 20241.51001.53001.50001.52001.5200-
16 Jan 20241.61001.61001.51001.53001.5300-
15 Jan 20241.62001.62001.59001.60001.6000-
12 Jan 20241.65001.66001.61001.61001.6100-
11 Jan 20241.72001.82001.64001.64001.6400-
10 Jan 20241.75001.75001.71001.73001.7300-
09 Jan 20241.79001.79001.73001.76001.7600-
08 Jan 20241.72001.77001.71001.77001.7700-
05 Jan 20241.75001.75001.69001.74001.7400-
04 Jan 20241.70001.73001.67001.73001.7300-
03 Jan 20241.72001.73001.63001.68001.6800-
02 Jan 20241.67001.77001.66001.70001.7000-
29 Dec 20231.76001.77001.76001.76001.7600-
28 Dec 20231.81001.84001.76001.76001.7600-
27 Dec 20231.85001.87001.81001.84001.8400-
22 Dec 20231.85001.88001.84001.87001.8700-
21 Dec 20231.75001.84001.73001.84001.8400-
20 Dec 20231.84001.89001.76001.76001.7600-
19 Dec 20231.77001.89001.77001.82001.8200-
18 Dec 20231.77001.78001.73001.78001.7800-
15 Dec 20231.80001.90001.72001.75001.7500-
14 Dec 20231.78001.90001.77001.80001.8000-
13 Dec 20231.58001.73001.56001.73001.7300-
12 Dec 20231.63001.69001.58001.59001.5900-
11 Dec 20231.67001.70001.57001.64001.6400-
08 Dec 20231.48001.65001.48001.65001.6500-
07 Dec 20231.52001.52001.46001.49001.4900-
06 Dec 20231.45001.53001.45001.52001.5200-
05 Dec 20231.46001.53001.46001.48001.4800-
04 Dec 20231.26001.49001.25001.48001.4800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...