Magna Intl

MGA
🏛️ germany →
40.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.49 53.49 53.49 53.49 0.0M
2022-12-29 51.80 51.80 51.80 51.80 0.0M
2022-12-28 52.65 52.65 52.65 52.65 0.0M
2022-12-27 51.92 52.26 51.92 52.26 0.0M
2022-12-23 51.85 51.85 51.85 51.85 0.0M
2022-12-22 53.10 53.17 53.10 53.17 0.0M
2022-12-21 52.91 52.91 52.91 52.91 0.0M
2022-12-20 53.39 53.39 53.39 53.39 0.0M
2022-12-19 53.68 53.90 53.68 53.86 0.0M
2022-12-16 54.45 54.45 54.45 54.45 0.0M
2022-12-15 55.91 55.91 55.69 55.69 0.0M
2022-12-14 56.34 56.34 56.34 56.34 0.0M
2022-12-13 56.49 56.49 56.49 56.49 0.0M
2022-12-12 55.33 55.33 55.33 55.33 0.0M
2022-12-09 55.33 55.33 55.33 55.33 0.0M
2022-12-08 55.11 55.11 55.11 55.11 0.0M
2022-12-07 56.10 56.10 56.10 56.10 0.0M
2022-12-06 56.45 56.45 56.45 56.45 0.0M
2022-12-05 57.79 57.79 57.79 57.79 0.0M
2022-12-02 58.35 58.35 58.35 58.35 0.0M
2022-12-01 58.87 59.06 58.85 58.85 0.0M
2022-11-30 58.22 59.00 58.22 59.00 0.0M
2022-11-29 57.62 57.80 57.62 57.80 0.0M
2022-11-28 58.90 58.90 58.46 58.46 0.0M
2022-11-25 58.34 58.34 58.34 58.34 0.0M
2022-11-24 58.92 59.25 58.92 59.16 0.0M
2022-11-23 59.73 59.93 59.73 59.93 0.0M
2022-11-22 59.63 59.77 59.63 59.77 0.0M
2022-11-21 60.07 60.07 60.07 60.07 0.0M
2022-11-18 59.18 59.18 59.18 59.18 0.0M
2022-11-17 59.37 59.37 58.85 58.85 0.0M
2022-11-16 61.09 61.09 61.09 61.09 0.0M
2022-11-15 60.03 60.03 60.03 60.03 0.0M
2022-11-14 60.56 60.67 60.49 60.67 0.0M
2022-11-11 58.09 58.09 58.09 58.09 0.0M
2022-11-10 55.22 55.22 55.20 55.20 0.0M
2022-11-09 55.45 55.45 55.38 55.38 0.0M
2022-11-08 56.42 56.42 56.42 56.42 0.0M
2022-11-07 56.78 57.02 56.78 57.02 0.0M
2022-11-04 56.63 56.91 56.63 56.91 0.0M
2022-11-03 55.36 55.36 55.36 55.36 0.0M
2022-11-02 56.49 56.49 56.49 56.49 0.0M
2022-11-01 56.39 56.39 56.39 56.39 0.0M
2022-10-31 56.16 56.16 56.16 56.16 0.0M
2022-10-28 54.33 54.33 54.33 54.33 0.0M
2022-10-27 54.40 54.40 54.40 54.40 0.0M
2022-10-26 53.81 54.81 53.81 54.81 0.0M
2022-10-25 53.09 53.09 53.09 53.09 0.0M
2022-10-24 52.30 52.30 52.30 52.30 0.0M
2022-10-21 51.18 51.18 51.18 51.18 0.0M
2022-10-20 51.84 52.66 51.84 52.66 0.0M
2022-10-19 52.50 52.50 52.50 52.50 0.0M
2022-10-18 52.40 52.40 52.40 52.40 0.0M
2022-10-17 50.41 50.41 50.41 50.41 0.0M
2022-10-14 50.14 50.14 50.14 50.14 0.0M
2022-10-13 48.68 48.68 48.68 48.68 0.0M
2022-10-12 48.72 48.86 48.72 48.86 0.0M
2022-10-11 48.71 48.80 48.33 48.33 0.0M
2022-10-10 49.43 49.43 49.43 49.43 0.0M
2022-10-07 51.74 51.74 51.74 51.74 0.0M
2022-10-06 51.38 51.38 51.38 51.38 0.0M
2022-10-05 51.51 51.51 51.40 51.40 0.0M
2022-10-04 50.56 50.56 50.56 50.56 0.0M
2022-10-03 48.37 48.37 48.37 48.37 0.0M
2022-09-30 49.24 49.24 49.24 49.24 0.0M
2022-09-29 52.16 52.16 51.26 51.26 0.0M
2022-09-28 52.00 52.00 52.00 52.00 0.0M
2022-09-27 53.17 53.37 53.17 53.37 0.0M
2022-09-26 51.49 52.90 51.49 52.90 0.0M
2022-09-23 53.15 53.15 53.15 53.15 0.0M
2022-09-22 53.76 53.76 53.76 53.76 0.0M
2022-09-21 54.37 54.37 54.37 54.37 0.0M
2022-09-20 56.17 56.17 55.49 55.49 0.0M
2022-09-19 54.64 54.64 54.50 54.50 0.0M
2022-09-16 55.06 55.39 55.06 55.39 0.0M
2022-09-15 56.56 56.56 56.56 56.56 0.0M
2022-09-14 56.98 56.98 56.98 56.98 0.0M
2022-09-13 59.05 59.05 57.00 57.00 0.0M
2022-09-12 57.45 57.45 57.36 57.36 0.0M
2022-09-09 55.96 55.96 55.96 55.96 0.0M
2022-09-08 56.31 56.31 56.22 56.22 0.0M
2022-09-07 54.98 54.98 54.98 54.98 0.0M
2022-09-06 56.74 56.74 56.74 56.74 0.0M
2022-09-05 57.05 57.05 57.02 57.02 0.0M
2022-09-02 56.91 56.91 56.91 56.91 0.0M
2022-09-01 57.11 57.11 57.11 57.11 0.0M
2022-08-31 58.73 58.73 58.73 58.73 0.0M
2022-08-30 59.09 59.09 59.09 59.09 0.0M
2022-08-29 59.50 59.72 59.50 59.72 0.0M
2022-08-26 61.05 61.05 60.93 60.93 0.0M
2022-08-25 59.80 59.80 59.80 59.80 0.0M
2022-08-24 59.23 59.72 59.23 59.72 0.0M
2022-08-23 58.20 59.61 58.20 59.61 0.0M
2022-08-22 61.42 61.42 61.42 61.42 0.0M
2022-08-19 62.32 62.32 61.96 61.96 0.0M
2022-08-18 61.38 62.11 61.38 62.11 0.0M
2022-08-17 63.56 63.56 63.56 63.56 0.0M
2022-08-16 63.28 63.28 63.28 63.28 0.0M
2022-08-15 63.52 63.52 63.52 63.52 0.0M
2022-08-12 62.77 63.04 62.77 63.04 0.0M
2022-08-11 62.11 62.88 62.11 62.88 0.0M
2022-08-10 59.93 59.93 59.93 59.93 0.0M
2022-08-09 61.15 61.15 61.15 61.15 0.0M
2022-08-08 60.11 60.11 60.11 60.11 0.0M
2022-08-05 60.61 60.61 60.61 60.61 0.0M
2022-08-04 63.53 63.53 63.53 63.53 0.0M
2022-08-03 62.30 62.30 62.30 62.30 0.0M
2022-08-02 62.25 62.25 62.25 62.25 0.0M
2022-08-01 62.17 62.17 62.07 62.07 0.0M
2022-07-29 62.79 63.14 62.69 62.78 0.0M
2022-07-28 60.69 61.00 60.69 61.00 0.0M
2022-07-27 59.85 59.85 59.85 59.85 0.0M
2022-07-26 60.03 60.07 60.03 60.07 0.0M
2022-07-25 59.66 59.66 59.66 59.66 0.0M
2022-07-22 60.21 60.21 60.21 60.21 0.0M
2022-07-21 60.12 60.12 60.12 60.12 0.0M
2022-07-20 59.33 59.34 59.33 59.34 0.0M
2022-07-19 55.87 55.87 55.86 55.86 0.0M
2022-07-18 55.86 55.86 55.51 55.51 0.0M
2022-07-15 54.19 54.19 54.19 54.19 0.0M
2022-07-14 55.04 55.04 55.04 55.04 0.0M
2022-07-13 56.41 56.41 56.41 56.41 0.0M
2022-07-12 54.03 54.03 54.03 54.03 0.0M
2022-07-11 54.95 54.95 54.95 54.95 0.0M
2022-07-08 55.15 55.60 55.15 55.60 0.0M
2022-07-07 51.87 51.87 51.87 51.87 0.0M
2022-07-06 53.06 53.06 53.06 53.06 0.0M
2022-07-05 52.62 53.32 52.12 52.12 0.0M
2022-07-04 53.04 53.04 53.04 53.04 0.0M
2022-07-01 51.72 51.72 51.72 51.72 0.0M
2022-06-30 53.84 53.84 51.99 51.99 0.0M
2022-06-29 55.13 55.13 55.13 55.13 0.0M
2022-06-28 54.88 55.11 54.88 55.11 0.0M
2022-06-27 54.66 54.66 54.66 54.66 0.0M
2022-06-24 53.75 53.81 53.75 53.81 0.0M
2022-06-23 53.12 53.12 53.12 53.12 0.0M
2022-06-22 53.52 53.52 53.52 53.52 0.0M
2022-06-21 53.80 53.80 53.80 53.80 0.0M
2022-06-20 52.20 52.69 52.20 52.69 0.0M
2022-06-17 52.11 52.24 52.11 52.24 0.0M
2022-06-16 56.79 56.79 56.79 56.79 0.0M
2022-06-15 54.72 54.72 54.72 54.72 0.0M
2022-06-14 55.95 55.95 55.29 55.29 0.0M
2022-06-13 57.57 57.57 57.39 57.39 0.0M
2022-06-10 60.77 60.77 58.80 58.80 0.0M
2022-06-09 61.82 61.82 61.82 61.82 0.0M
2022-06-08 61.81 61.81 61.79 61.79 0.0M
2022-06-07 61.92 61.92 61.92 61.92 0.0M
2022-06-06 59.83 59.83 59.83 59.83 0.0M
2022-06-03 61.54 61.54 61.54 61.54 0.0M
2022-06-02 60.29 60.29 60.29 60.29 0.0M
2022-06-01 60.61 60.61 60.58 60.58 0.0M
2022-05-31 60.36 61.60 60.36 61.60 0.0M
2022-05-30 59.75 59.75 59.75 59.75 0.0M
2022-05-27 58.08 58.48 58.08 58.48 0.0M
2022-05-26 57.38 57.38 57.38 57.38 0.0M
2022-05-25 56.53 56.53 56.53 56.53 0.0M
2022-05-24 58.01 58.01 58.01 58.01 0.0M
2022-05-23 58.61 58.61 58.61 58.61 0.0M
2022-05-20 59.65 59.65 59.65 59.65 0.0M
2022-05-19 58.43 58.43 58.41 58.41 0.0M
2022-05-18 59.86 59.86 58.95 58.95 0.0M
2022-05-17 57.56 59.10 56.97 59.10 0.0M
2022-05-16 57.76 57.76 57.76 57.76 0.0M
2022-05-13 55.06 55.06 55.06 55.06 0.0M
2022-05-12 53.14 53.14 53.14 53.14 0.0M
2022-05-11 54.53 54.53 54.53 54.53 0.0M
2022-05-10 54.78 54.81 54.12 54.12 0.0M
2022-05-09 56.18 56.18 56.18 56.18 0.0M
2022-05-06 56.79 56.79 56.76 56.76 0.0M
2022-05-05 59.10 59.10 59.10 59.10 0.0M
2022-05-04 58.38 58.38 58.38 58.38 0.0M
2022-05-03 57.93 57.93 57.93 57.93 0.0M
2022-05-02 57.51 57.51 57.51 57.51 0.0M
2022-04-29 59.06 59.06 58.81 58.81 0.0M
2022-04-28 58.27 58.27 58.27 58.27 0.0M
2022-04-27 56.21 56.21 56.21 56.21 0.0M
2022-04-26 57.74 57.74 57.74 57.74 0.0M
2022-04-25 56.61 56.61 56.61 56.61 0.0M
2022-04-22 58.65 58.65 56.23 56.54 0.0M
2022-04-21 59.87 60.11 59.85 60.11 0.0M
2022-04-20 58.47 59.03 58.47 58.90 0.0M
2022-04-19 57.07 57.07 57.07 57.07 0.0M
2022-04-14 56.44 56.44 56.44 56.44 0.0M
2022-04-13 56.37 56.37 56.37 56.37 0.0M
2022-04-12 55.86 55.86 55.86 55.86 0.0M
2022-04-11 56.27 56.27 55.80 56.14 0.0M
2022-04-08 56.37 56.37 56.35 56.35 0.0M
2022-04-07 55.89 55.89 55.59 55.59 0.0M
2022-04-06 57.28 57.28 57.01 57.01 0.0M
2022-04-05 58.73 58.73 58.73 58.73 0.0M
2022-04-04 58.23 58.23 58.23 58.23 0.0M
2022-04-01 58.13 58.63 58.00 58.00 0.0M
2022-03-31 58.10 58.44 58.10 58.44 0.0M
2022-03-30 59.98 59.98 58.00 58.00 0.0M
2022-03-29 58.00 58.00 58.00 58.00 0.0M
2022-03-28 57.66 57.66 57.66 57.66 0.0M
2022-03-25 57.88 57.88 57.88 57.88 0.0M
2022-03-24 57.60 57.86 57.60 57.82 0.0M
2022-03-23 58.24 58.24 58.00 58.00 0.0M
2022-03-22 56.68 58.00 56.68 57.74 0.0M
2022-03-21 56.88 56.88 56.18 56.18 0.0M
2022-03-18 55.04 55.84 55.04 55.84 0.0M
2022-03-17 55.14 55.34 55.14 55.34 0.0M
2022-03-16 53.30 55.00 53.30 54.60 0.0M
2022-03-15 51.76 52.12 51.76 52.06 0.0M
2022-03-14 53.38 53.38 52.18 52.18 0.0M
2022-03-11 54.06 54.30 54.06 54.30 0.0M
2022-03-10 53.56 53.90 53.50 53.50 0.0M
2022-03-09 52.68 54.56 52.68 53.86 0.0M
2022-03-08 51.76 53.68 50.40 53.68 0.0M
2022-03-07 56.84 56.84 55.84 55.84 0.0M
2022-03-04 60.06 60.06 59.88 59.98 0.0M
2022-03-03 63.22 63.22 61.16 61.16 0.0M
2022-03-02 61.22 61.22 61.16 61.16 0.0M
2022-03-01 66.52 66.52 63.04 63.04 0.0M
2022-02-28 67.00 67.00 66.00 66.00 0.0M
2022-02-25 65.28 67.42 65.28 67.42 0.0M
2022-02-24 64.42 65.30 63.00 65.30 0.0M
2022-02-23 66.32 67.64 66.32 67.64 0.0M
2022-02-22 67.46 67.56 67.46 67.56 0.0M
2022-02-21 68.52 68.52 67.54 67.66 0.0M
2022-02-18 69.02 69.02 69.02 69.02 0.0M
2022-02-17 69.96 69.96 69.64 69.64 0.0M
2022-02-16 70.00 70.44 70.00 70.44 0.0M
2022-02-15 67.52 68.60 67.52 68.60 0.0M
2022-02-14 67.18 67.30 67.18 67.30 0.0M
2022-02-11 70.76 72.00 68.68 68.94 0.0M
2022-02-10 72.28 72.28 72.28 72.28 0.0M
2022-02-09 70.86 70.86 70.86 70.86 0.0M
2022-02-08 70.08 70.46 70.08 70.46 0.0M
2022-02-07 69.60 69.68 69.60 69.68 0.0M
2022-02-04 70.80 70.80 70.80 70.80 0.0M
2022-02-03 72.38 72.38 72.38 72.38 0.0M
2022-02-02 72.76 72.76 72.76 72.76 0.0M
2022-02-01 71.48 72.22 71.48 72.22 0.0M
2022-01-31 69.54 69.54 69.54 69.54 0.0M
2022-01-28 71.06 71.06 70.00 70.00 0.0M
2022-01-27 70.48 70.80 70.48 70.80 0.0M
2022-01-26 68.98 68.98 68.98 68.98 0.0M
2022-01-25 68.78 69.64 68.78 69.64 0.0M
2022-01-24 69.00 69.06 65.98 67.20 0.0M
2022-01-21 70.88 70.88 70.52 70.88 0.0M
2022-01-20 74.96 74.96 74.72 74.88 0.0M
2022-01-19 77.66 77.66 75.50 75.50 0.0M
2022-01-18 78.12 78.16 77.90 77.90 0.0M
2022-01-17 77.84 78.12 77.84 78.12 0.0M
2022-01-14 77.96 78.02 76.90 76.90 0.0M
2022-01-13 75.30 78.30 75.30 78.30 0.0M
2022-01-12 75.20 75.62 75.20 75.62 0.0M
2022-01-11 75.10 75.64 75.10 75.32 0.0M
2022-01-10 75.52 75.52 73.74 74.92 0.0M
2022-01-07 75.66 75.68 75.60 75.68 0.0M
2022-01-06 75.16 75.16 74.52 74.52 0.0M
2022-01-05 75.72 75.84 75.66 75.66 0.0M
2022-01-04 72.24 74.76 72.24 74.76 0.0M
2022-01-03 71.62 71.62 71.62 71.62 0.0M