MGI Digital Graphic Technology (ALMDG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.236406619385 | 16.92 | 17.24 | 16.7 | 3761 | 16.86467372 | DE |
| 4 | -2.24 | -11.7154811715 | 19.12 | 19.12 | 15.4 | 6798 | 16.97901715 | DE |
| 12 | -1.62 | -8.75675675676 | 18.5 | 22.8 | 15.4 | 6440 | 19.52884088 | DE |
| 26 | 1.72 | 11.345646438 | 15.16 | 22.8 | 13.62 | 6508 | 17.74686186 | DE |
| 52 | -11.87 | -41.2869565217 | 28.75 | 29.4 | 13.62 | 5975 | 18.46836985 | DE |
| 156 | -27.47 | -61.9391206313 | 44.35 | 44.45 | 13.62 | 5768 | 28.69564635 | DE |
| 260 | -28.67 | -62.9418221734 | 45.55 | 60.7 | 13.62 | 6263 | 36.64856201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 16.88 | 0 | 0.00 | 16.9 | 16.94 | 16.76 | 2536 |
| 1720715400 | 16.88 | 0.06 | 0.36 | 16.86 | 16.98 | 16.739999 | 1838 |
| 1720629000 | 16.82 | 0.04 | 0.24 | 16.78 | 16.98 | 16.78 | 3751 |
| 1720542600 | 16.78 | -0.1 | -0.59 | 16.9 | 16.92 | 16.76 | 1706 |
| 1720456200 | 16.88 | -0.02 | -0.12 | 16.8 | 17.06 | 16.7 | 6134 |
| 1720197000 | 16.9 | -0.02 | -0.12 | 16.92 | 17.24 | 16.88 | 5374 |
| 1720110600 | 16.92 | 0.72 | 4.44 | 16.219999 | 17 | 16.219999 | 14432 |
| 1720024200 | 16.2 | 0.2 | 1.25 | 16.079999 | 16.54 | 15.98 | 10463 |
| 1719937800 | 16 | -0.38 | -2.32 | 16.5 | 16.5 | 15.96 | 2214 |
| 1719851400 | 16.379999 | 0.4 | 2.50 | 16.059999 | 17 | 16.059999 | 13639 |
| 1719592200 | 15.98 | -0.06 | -0.37 | 16.04 | 16.3 | 15.86 | 6441 |
| 1719505800 | 16.04 | 0 | 0.00 | 16.04 | 16.3 | 15.88 | 7998 |
| 1719419400 | 16.04 | -0.72 | -4.30 | 16.78 | 16.86 | 15.4 | 10312 |
| 1719333000 | 16.76 | -0.46 | -2.67 | 17.22 | 17.22 | 16.7 | 5857 |
| 1719246600 | 17.22 | 0.18 | 1.06 | 17.04 | 17.26 | 16.82 | 2927 |
| 1718987400 | 17.04 | -0.34 | -1.96 | 17.36 | 17.36 | 17 | 3728 |
| 1718901000 | 17.38 | -0.1 | -0.57 | 17.5 | 17.58 | 17.1 | 3312 |
| 1718814600 | 17.48 | -0.48 | -2.67 | 17.98 | 18 | 17.48 | 6207 |
| 1718728200 | 17.96 | 0 | 0.00 | 18.2 | 18.5 | 17.82 | 7054 |
| 1718641800 | 17.96 | -0.84 | -4.47 | 17.52 | 18.28 | 17.32 | 8307 |
| 1718382600 | 18.8 | -0.44 | -2.29 | 19.12 | 19.12 | 17.68 | 14257 |
| 1718296200 | 19.24 | -0.44 | -2.24 | 19.64 | 19.86 | 19 | 9601 |
| 1718209800 | 19.68 | -0.16 | -0.81 | 19.86 | 19.92 | 19.24 | 7129 |
| 1718123400 | 19.84 | -1.16 | -5.52 | 20.3 | 20.8 | 19.82 | 7285 |
| 1718037000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1717777800 | 21 | 0.4 | 1.94 | 20.6 | 21.55 | 20.25 | 8020 |
| 1717691400 | 20.6 | -0.35 | -1.67 | 20.95 | 21 | 20.15 | 4782 |
| 1717605000 | 20.95 | -0.15 | -0.71 | 21.1 | 21.2 | 20.85 | 2894 |
| 1717518600 | 21.1 | -0.3 | -1.40 | 21.4 | 21.5 | 20.9 | 2550 |
| 1717432200 | 21.4 | 0.05 | 0.23 | 21.35 | 21.7 | 21.3 | 1465 |
| 1717173000 | 21.35 | 0.05 | 0.23 | 21.3 | 21.5 | 20.95 | 6644 |
| 1717086600 | 21.3 | -0.3 | -1.39 | 21.6 | 21.8 | 21.15 | 5059 |
| 1717000200 | 21.6 | -0.3 | -1.37 | 21.9 | 21.9 | 21.5 | 2642 |
| 1716913800 | 21.9 | -0.1 | -0.45 | 22.05 | 22.05 | 21.6 | 2860 |
| 1716827400 | 22 | -0.45 | -2.00 | 22.5 | 22.5 | 21.35 | 17775 |
| 1716568200 | 22.45 | 0.15 | 0.67 | 22.4 | 22.55 | 22.2 | 2788 |
| 1716481800 | 22.3 | 0.05 | 0.22 | 22.25 | 22.7 | 22.2 | 2486 |
| 1716395400 | 22.25 | -0.3 | -1.33 | 22.4 | 22.5 | 21.7 | 11680 |
| 1716309000 | 22.55 | -0.05 | -0.22 | 22.7 | 22.8 | 22.2 | 5628 |
| 1716222600 | 22.6 | 0.1 | 0.44 | 22.5 | 22.75 | 22.2 | 9175 |
| 1715963400 | 22.5 | 0.8 | 3.69 | 21.7 | 22.5 | 21.4 | 5885 |
| 1715877000 | 21.7 | 0.7 | 3.33 | 21 | 21.7 | 20.6 | 8079 |
| 1715790600 | 21 | -0.1 | -0.47 | 21.85 | 22 | 20.7 | 8367 |
| 1715704200 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1715617800 | 21.1 | -1.05 | -4.74 | 22.35 | 22.4 | 21 | 15431 |
| 1715358600 | 22.15 | 0.9 | 4.24 | 21.3 | 22.25 | 21.3 | 10045 |
| 1715272200 | 21.25 | 0.65 | 3.16 | 20.8 | 21.35 | 20.8 | 5904 |
| 1715185800 | 20.6 | 0.5 | 2.49 | 20.8 | 20.8 | 20.4 | 7909 |
| 1715099400 | 20.1 | 0.56 | 2.87 | 19.54 | 20.5 | 19.42 | 10430 |
| 1715013000 | 19.54 | -0.16 | -0.81 | 19.7 | 19.7 | 19.48 | 3292 |
| 1714753800 | 19.7 | -0.2 | -1.01 | 19.92 | 20.2 | 19.64 | 6320 |
| 1714667400 | 19.9 | -0.04 | -0.20 | 20.15 | 20.15 | 19.88 | 2815 |
| 1714494600 | 19.94 | -0.46 | -2.25 | 20.45 | 20.45 | 19.84 | 3378 |
| 1714408200 | 20.4 | -0.35 | -1.69 | 20.75 | 20.75 | 20.25 | 3402 |
| 1714149000 | 20.75 | 1.15 | 5.87 | 19.5 | 20.8 | 19.5 | 5452 |
| 1714062600 | 19.6 | -0.24 | -1.21 | 19.82 | 19.9 | 19.32 | 3645 |
| 1713976200 | 19.84 | 0.9 | 4.75 | 19.04 | 19.94 | 19 | 12741 |
| 1713889800 | 18.94 | 0.24 | 1.28 | 18.76 | 19 | 18.68 | 2544 |
| 1713803400 | 18.7 | 0.22 | 1.19 | 18.48 | 18.72 | 18.48 | 3403 |
| 1713544200 | 18.48 | -0.04 | -0.22 | 18.5 | 18.54 | 18.44 | 2067 |
| 1713457800 | 18.52 | -0.1 | -0.54 | 18.62 | 18.72 | 18.5 | 1895 |
| 1713371400 | 18.62 | 0.02 | 0.11 | 18.6 | 18.7 | 18.6 | 536 |
| 1713285000 | 18.6 | -0.18 | -0.96 | 18.8 | 18.86 | 18.6 | 4256 |
| 1713198600 | 18.78 | 0 | 0.00 | 18.8 | 19.2 | 18.66 | 7045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
