Register for real-time alerts, custom portfolio, and market movers
MAGICEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.70448 | 0.08648 | 13.99% | 0.6119 | 0.70859 | 0.6119 | 52,688.00 |
| May 19 2024 | 0.618 | -0.0446 | -6.73% | 0.62792 | 0.6626 | 0.618 | 7,148.00 |
| May 18 2024 | 0.6626 | 0.00181 | 0.27% | 0.62792 | 0.6626 | 0.62792 | 36.00 |
| May 17 2024 | 0.66079 | 0.03287 | 5.23% | 0.62792 | 0.6764 | 0.61634 | 7,878.00 |
| May 16 2024 | 0.62792 | -0.02158 | -3.32% | 0.64751 | 0.64751 | 0.6058 | 7,144.00 |
| May 15 2024 | 0.6495 | 0.04898 | 8.16% | 0.60052 | 0.656 | 0.59762 | 7,763.00 |
| May 14 2024 | 0.60052 | -0.02347 | -3.76% | 0.62399 | 0.62615 | 0.59845 | 2,984.00 |
| May 13 2024 | 0.62399 | -0.0594 | -8.69% | 0.6304 | 0.64125 | 0.59683 | 10,374.00 |
| May 12 2024 | 0.68339 | 0.02739 | 4.18% | 0.68339 | 0.68339 | 0.68339 | 0.00 |
| May 11 2024 | 0.656 | -0.03043 | -4.43% | 0.68339 | 0.68339 | 0.6495 | 31.00 |
| May 10 2024 | 0.68643 | 0.00304 | 0.44% | 0.68339 | 0.68643 | 0.68339 | 82.00 |
| May 09 2024 | 0.68339 | 0.01099 | 1.63% | 0.71886 | 0.71886 | 0.65666 | 11,642.00 |
| May 08 2024 | 0.6724 | -0.03801 | -5.35% | 0.71886 | 0.71886 | 0.66481 | 11,002.00 |
| May 07 2024 | 0.71041 | -0.00845 | -1.18% | 0.71886 | 0.72138 | 0.70163 | 12,343.00 |
| May 06 2024 | 0.71886 | -0.01692 | -2.30% | 0.73621 | 0.76328 | 0.70757 | 21,185.00 |
| May 05 2024 | 0.73578 | 0.02284 | 3.20% | 0.71294 | 0.74953 | 0.69863 | 21,380.00 |
| May 04 2024 | 0.71294 | 0.00 | 0.00% | 0.71294 | 0.71294 | 0.71294 | 0.00 |
| May 03 2024 | 0.71294 | 0.045 | 6.74% | 0.67374 | 0.71428 | 0.67374 | 25,256.00 |
| May 02 2024 | 0.66794 | -0.00017 | -0.03% | 0.67374 | 0.67374 | 0.66311 | 2,331.00 |
| May 01 2024 | 0.66811 | -0.00563 | -0.84% | 0.67374 | 0.67374 | 0.66604 | 549.00 |
| Apr 30 2024 | 0.67374 | -0.03808 | -5.35% | 0.73796 | 0.73796 | 0.64251 | 30,470.00 |
| Apr 29 2024 | 0.71182 | -0.02614 | -3.54% | 0.81621 | 0.8208 | 0.71128 | 6,756.00 |
| Apr 28 2024 | 0.73796 | -0.02522 | -3.30% | 0.74038 | 0.790 | 0.73796 | 9,851.00 |
| Apr 27 2024 | 0.76318 | 0.0228 | 3.08% | 0.74038 | 0.76318 | 0.71739 | 19,797.00 |
| Apr 26 2024 | 0.74038 | -0.01174 | -1.56% | 0.79731 | 0.79731 | 0.7267 | 9,386.00 |
| Apr 25 2024 | 0.75212 | -0.02858 | -3.66% | 0.79731 | 0.79731 | 0.74201 | 3,520.00 |
| Apr 24 2024 | 0.7807 | -0.0483 | -5.83% | 0.81621 | 0.84129 | 0.7807 | 10,650.00 |
| Apr 23 2024 | 0.829 | 0.02655 | 3.31% | 0.79731 | 0.829 | 0.79731 | 18.00 |
| Apr 22 2024 | 0.80245 | 0.00514 | 0.64% | 0.79731 | 0.80529 | 0.7967 | 248.00 |
| Apr 21 2024 | 0.79731 | 0.04817 | 6.43% | 0.800 | 0.83219 | 0.78399 | 61,031.00 |
| Apr 20 2024 | 0.74914 | 0.01657 | 2.26% | 0.73257 | 0.74914 | 0.72751 | 562.00 |
| Apr 19 2024 | 0.73257 | 0.01847 | 2.59% | 0.7284 | 0.758 | 0.67328 | 37,008.00 |
| Apr 18 2024 | 0.7141 | 0.01497 | 2.14% | 0.70066 | 0.7141 | 0.68691 | 372.00 |
| Apr 17 2024 | 0.69913 | -0.01497 | -2.10% | 0.70166 | 0.72787 | 0.67385 | 25,239.00 |
| Apr 16 2024 | 0.7141 | 0.01244 | 1.77% | 0.70166 | 0.71671 | 0.67815 | 43,931.00 |
| Apr 15 2024 | 0.70166 | -0.05232 | -6.94% | 0.76087 | 0.78932 | 0.68497 | 46,395.00 |
| Apr 14 2024 | 0.75398 | 0.04301 | 6.05% | 0.71097 | 0.78557 | 0.67107 | 181,100.00 |
| Apr 13 2024 | 0.71097 | -0.10236 | -12.59% | 0.80532 | 0.81622 | 0.600 | 151,390.00 |
| Apr 12 2024 | 0.81333 | -0.18076 | -18.18% | 0.93954 | 1.05 | 0.75142 | 332,139.00 |
| Apr 11 2024 | 0.99409 | 0.05549 | 5.91% | 0.93954 | 1.04 | 0.93361 | 89,906.00 |
| Apr 10 2024 | 0.9386 | 0.05524 | 6.25% | 0.88186 | 0.994 | 0.86994 | 472,761.00 |
| Apr 09 2024 | 0.88336 | -0.07606 | -7.93% | 0.95942 | 0.95942 | 0.8755 | 22,440.00 |
| Apr 08 2024 | 0.95942 | 0.02231 | 2.38% | 0.9293 | 0.96811 | 0.91938 | 20,752.00 |
| Apr 07 2024 | 0.93711 | 0.05281 | 5.97% | 0.911 | 0.94788 | 0.902 | 88,454.00 |
| Apr 06 2024 | 0.8843 | 0.00055 | 0.06% | 0.88375 | 0.8843 | 0.8755 | 23.00 |
| Apr 05 2024 | 0.88375 | -0.01365 | -1.52% | 0.88947 | 0.90191 | 0.8532 | 26,072.00 |
| Apr 04 2024 | 0.8974 | 0.00793 | 0.89% | 0.88947 | 0.92655 | 0.87332 | 41,642.00 |
| Apr 03 2024 | 0.88947 | -0.01647 | -1.82% | 0.90594 | 0.92316 | 0.86034 | 38,098.00 |
| Apr 02 2024 | 0.90594 | -0.0785 | -7.97% | 0.98444 | 0.98444 | 0.87893 | 60,160.00 |
| Apr 01 2024 | 0.98444 | -0.01446 | -1.45% | 1.05 | 1.09 | 0.94134 | 71,208.00 |
| Mar 31 2024 | 0.9989 | 0.00387 | 0.39% | 0.99604 | 1.00 | 0.99317 | 8,728.00 |
| Mar 30 2024 | 0.99503 | -0.04497 | -4.32% | 1.04 | 1.04 | 0.98835 | 34,335.00 |
| Mar 29 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 100.00 |
| Mar 28 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.06 | 1.02 | 56,000.00 |
| Mar 27 2024 | 1.04 | -0.080 | -7.14% | 1.11 | 1.13 | 1.03 | 35,935.00 |
| Mar 26 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.12 | 1.11 | 72.00 |
| Mar 25 2024 | 1.11 | 0.080 | 7.77% | 1.06 | 1.13 | 1.04 | 148,125.00 |
| Mar 24 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 559.00 |
| Mar 23 2024 | 1.03 | 0.040 | 3.64% | 0.99747 | 1.05 | 0.99738 | 5,098.00 |
| Mar 22 2024 | 0.9938 | -0.00367 | -0.37% | 0.99747 | 0.99747 | 0.9938 | 246.00 |
| Mar 21 2024 | 0.99747 | -0.01253 | -1.24% | 1.01 | 1.03 | 0.97804 | 30,111.00 |
| Mar 20 2024 | 1.01 | 0.070 | 7.43% | 1.06 | 1.06 | 0.85892 | 50,723.00 |
| Mar 19 2024 | 0.94013 | -0.10987 | -10.46% | 1.06 | 1.06 | 0.93642 | 6,291.00 |
| Mar 18 2024 | 1.05 | -0.010 | -0.94% | 1.05 | 1.05 | 1.03 | 778.00 |
| Mar 17 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.08 | 0.980 | 54,147.00 |
| Mar 16 2024 | 1.03 | -0.120 | -10.43% | 1.14 | 1.18 | 1.01 | 47,578.00 |
| Mar 15 2024 | 1.15 | -0.080 | -6.50% | 1.24 | 1.25 | 1.06 | 294,293.00 |
| Mar 14 2024 | 1.23 | -0.070 | -5.38% | 1.29 | 1.29 | 1.19 | 248,450.00 |
| Mar 13 2024 | 1.30 | 0.00 | 0.00% | 1.27 | 1.30 | 1.26 | 1,270.00 |
| Mar 12 2024 | 1.30 | 0.00 | 0.00% | 1.32 | 1.32 | 1.29 | 2,212.00 |
| Mar 11 2024 | 1.30 | -0.020 | -1.52% | 1.31 | 1.33 | 1.22 | 145,495.00 |
| Mar 10 2024 | 1.32 | 0.070 | 5.60% | 1.26 | 1.45 | 1.25 | 216,389.00 |
| Mar 09 2024 | 1.25 | 0.060 | 5.04% | 1.18 | 1.31 | 1.17 | 154,185.00 |
| Mar 08 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.22 | 1.12 | 56,754.00 |
| Mar 07 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| Mar 06 2024 | 1.16 | 0.040 | 3.57% | 1.12 | 1.19 | 1.09 | 88,674.00 |
| Mar 05 2024 | 1.12 | -0.170 | -13.18% | 1.16 | 1.28 | 0.93184 | 368,253.00 |
| Mar 04 2024 | 1.29 | 0.030 | 2.38% | 1.28 | 1.30 | 1.25 | 6,135.00 |
| Mar 03 2024 | 1.26 | 0.090 | 7.69% | 1.16 | 1.27 | 1.16 | 12,791.00 |
| Mar 02 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.17 | 1.15 | 4,262.00 |
| Mar 01 2024 | 1.16 | 0.010 | 0.87% | 1.18 | 1.18 | 1.11 | 59,689.00 |
| Feb 29 2024 | 1.15 | -0.030 | -2.54% | 1.18 | 1.18 | 1.11 | 204,179.00 |
| Feb 28 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.19 | 1.17 | 2,717.00 |
| Feb 27 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.21 | 1.14 | 86,203.00 |
| Feb 26 2024 | 1.18 | 0.010 | 0.85% | 1.16 | 1.18 | 1.16 | 707.00 |
| Feb 25 2024 | 1.17 | 0.060 | 5.41% | 1.19 | 1.19 | 1.16 | 327.00 |
| Feb 24 2024 | 1.11 | -0.090 | -7.50% | 1.19 | 1.19 | 1.11 | 1,847.00 |
| Feb 23 2024 | 1.20 | 0.010 | 0.84% | 1.19 | 1.20 | 1.19 | 93.00 |
| Feb 22 2024 | 1.19 | -0.060 | -4.80% | 1.19 | 1.24 | 1.17 | 43,548.00 |
| Feb 21 2024 | 1.25 | -0.050 | -3.85% | 1.26 | 1.26 | 1.25 | 10,535.00 |
