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
2023-12-29 53.72 53.72 53.72 53.72 0.0M
2023-12-28 53.56 53.78 53.56 53.78 0.0M
2023-12-27 53.98 53.98 53.90 53.90 0.0M
2023-12-22 53.34 53.96 53.34 53.74 0.0M
2023-12-21 52.64 54.14 52.64 53.28 0.0M
2023-12-20 52.94 52.94 52.94 52.94 0.0M
2023-12-19 52.10 52.10 52.02 52.02 0.0M
2023-12-18 51.90 51.90 51.90 51.90 0.0M
2023-12-15 53.26 53.46 53.26 53.46 0.0M
2023-12-14 50.40 50.40 50.40 50.40 0.0M
2023-12-13 50.76 50.78 50.76 50.78 0.0M
2023-12-12 50.90 50.90 50.30 50.30 0.0M
2023-12-11 50.84 51.54 50.76 51.44 0.0M
2023-12-08 50.60 51.08 50.60 51.08 0.0M
2023-12-07 50.92 50.92 50.92 50.92 0.0M
2023-12-06 50.72 50.72 50.72 50.72 0.0M
2023-12-05 51.40 51.54 51.40 51.54 0.0M
2023-12-04 51.02 51.02 50.90 50.90 0.0M
2023-12-01 49.28 49.35 49.28 49.35 0.0M
2023-11-30 49.39 49.92 49.39 49.54 0.0M
2023-11-29 48.32 48.32 48.32 48.32 0.0M
2023-11-28 49.44 49.44 49.15 49.32 0.0M
2023-11-27 49.63 49.63 49.63 49.63 0.0M
2023-11-24 49.73 49.73 49.73 49.73 0.0M
2023-11-23 49.72 49.80 49.72 49.80 0.0M
2023-11-22 49.74 49.74 49.74 49.74 0.0M
2023-11-21 51.14 51.14 51.14 51.14 0.0M
2023-11-20 51.12 51.12 51.12 51.12 0.0M
2023-11-17 50.22 50.22 50.22 50.22 0.0M
2023-11-16 50.40 50.40 49.70 49.70 0.0M
2023-11-15 50.62 50.62 50.62 50.62 0.0M
2023-11-14 48.93 48.93 48.82 48.82 0.0M
2023-11-13 48.91 48.91 48.91 48.91 0.0M
2023-11-10 48.58 48.58 48.58 48.58 0.0M
2023-11-09 48.22 48.22 48.22 48.22 0.0M
2023-11-08 49.51 49.51 48.44 48.44 0.0M
2023-11-07 49.49 49.49 49.49 49.49 0.0M
2023-11-06 49.75 49.75 49.75 49.75 0.0M
2023-11-03 47.98 47.98 47.98 47.98 0.0M
2023-11-02 45.47 45.67 45.47 45.62 0.0M
2023-11-01 45.38 45.38 45.38 45.38 0.0M
2023-10-31 44.91 44.91 44.91 44.91 0.0M
2023-10-30 45.20 45.20 45.20 45.20 0.0M
2023-10-27 46.99 46.99 46.99 46.99 0.0M
2023-10-26 46.87 46.87 46.87 46.87 0.0M
2023-10-25 47.70 48.01 47.70 48.01 0.0M
2023-10-24 47.46 47.46 47.46 47.46 0.0M
2023-10-23 47.54 47.54 47.54 47.54 0.0M
2023-10-20 47.52 47.52 47.52 47.52 0.0M
2023-10-19 48.52 48.52 47.89 47.89 0.0M
2023-10-18 50.20 50.20 50.20 50.20 0.0M
2023-10-17 50.12 50.12 50.12 50.12 0.0M
2023-10-16 49.56 49.56 49.56 49.56 0.0M
2023-10-13 49.94 49.94 49.81 49.81 0.0M
2023-10-12 51.38 51.70 51.38 51.48 0.0M
2023-10-11 50.88 50.88 50.88 50.88 0.0M
2023-10-10 50.92 50.92 50.92 50.92 0.0M
2023-10-09 50.86 50.86 50.42 50.42 0.0M
2023-10-06 49.36 49.36 49.36 49.36 0.0M
2023-10-05 49.88 49.88 49.88 49.88 0.0M
2023-10-04 49.36 49.73 49.34 49.73 0.0M
2023-10-03 50.30 50.30 50.30 50.30 0.0M
2023-10-02 50.84 50.84 50.84 50.84 0.0M
2023-09-29 50.60 50.60 50.60 50.60 0.0M
2023-09-28 49.89 49.89 49.89 49.89 0.0M
2023-09-27 50.04 50.16 50.04 50.16 0.0M
2023-09-26 51.06 51.06 51.06 51.06 0.0M
2023-09-25 50.06 50.14 50.06 50.14 0.0M
2023-09-22 50.60 50.60 49.94 49.94 0.0M
2023-09-21 51.80 51.80 51.80 51.80 0.0M
2023-09-20 52.62 52.62 52.62 52.62 0.0M
2023-09-19 52.48 52.48 52.48 52.48 0.0M
2023-09-18 53.60 53.60 53.60 53.60 0.0M
2023-09-15 53.02 53.02 53.02 53.02 0.0M
2023-09-14 51.88 51.88 51.88 51.88 0.0M
2023-09-13 53.90 53.90 53.90 53.90 0.0M
2023-09-12 53.38 53.38 53.38 53.38 0.0M
2023-09-11 53.48 53.56 53.48 53.56 0.0M
2023-09-08 53.78 53.78 53.78 53.78 0.0M
2023-09-07 55.20 55.20 55.20 55.20 0.0M
2023-09-06 54.50 54.50 54.50 54.50 0.0M
2023-09-05 54.90 54.90 54.90 54.90 0.0M
2023-09-04 54.52 54.52 54.52 54.52 0.0M
2023-09-01 54.16 54.16 53.94 53.94 0.0M
2023-08-31 53.58 53.58 53.58 53.58 0.0M
2023-08-30 53.52 53.52 53.52 53.52 0.0M
2023-08-29 52.56 52.56 52.56 52.56 0.0M
2023-08-28 52.54 52.54 52.54 52.54 0.0M
2023-08-25 52.06 52.06 52.06 52.06 0.0M
2023-08-24 51.94 52.06 51.94 52.06 0.0M
2023-08-23 51.48 51.48 51.48 51.48 0.0M
2023-08-22 50.78 51.16 50.78 51.16 0.0M
2023-08-21 51.00 51.46 51.00 51.18 0.0M
2023-08-18 50.44 50.44 50.44 50.44 0.0M
2023-08-17 51.10 51.10 51.04 51.04 0.0M
2023-08-16 51.84 51.84 51.84 51.84 0.0M
2023-08-15 52.50 52.50 52.50 52.50 0.0M
2023-08-14 52.14 52.14 52.14 52.14 0.0M
2023-08-11 53.50 53.50 53.50 53.50 0.0M
2023-08-10 54.12 54.12 54.08 54.08 0.0M
2023-08-09 54.44 54.44 54.44 54.44 0.0M
2023-08-08 55.22 55.22 55.22 55.22 0.0M
2023-08-07 55.58 55.58 55.50 55.50 0.0M
2023-08-04 57.76 60.16 57.66 60.16 0.0M
2023-08-03 57.36 57.36 57.20 57.20 0.0M
2023-08-02 57.74 57.74 57.60 57.60 0.0M
2023-08-01 58.32 58.38 58.32 58.38 0.0M
2023-07-31 57.74 57.74 57.74 57.74 0.0M
2023-07-28 57.64 57.64 57.64 57.64 0.0M
2023-07-27 56.72 57.72 56.72 57.72 0.0M
2023-07-26 56.32 56.54 56.32 56.54 0.0M
2023-07-25 56.18 56.18 56.18 56.18 0.0M
2023-07-24 55.74 56.32 55.74 56.32 0.0M
2023-07-21 55.38 55.38 55.38 55.38 0.0M
2023-07-20 54.92 54.92 54.92 54.92 0.0M
2023-07-19 53.94 53.94 53.94 53.94 0.0M
2023-07-18 52.30 52.30 52.30 52.30 0.0M
2023-07-17 52.40 52.40 52.40 52.40 0.0M
2023-07-14 53.24 53.24 53.24 53.24 0.0M
2023-07-13 53.36 53.36 53.10 53.10 0.0M
2023-07-12 53.06 53.08 53.06 53.08 0.0M
2023-07-11 52.74 52.76 52.74 52.76 0.0M
2023-07-10 52.74 52.88 52.70 52.88 0.0M
2023-07-07 52.78 52.78 52.78 52.78 0.0M
2023-07-06 51.68 53.00 51.68 53.00 0.0M
2023-07-05 52.24 52.24 52.20 52.20 0.0M
2023-07-04 52.60 52.60 52.60 52.60 0.0M
2023-07-03 51.64 51.64 51.64 51.64 0.0M
2023-06-30 51.32 51.32 51.32 51.32 0.0M
2023-06-29 50.64 50.64 50.64 50.64 0.0M
2023-06-28 49.66 49.90 49.66 49.90 0.0M
2023-06-27 48.75 48.75 48.75 48.75 0.0M
2023-06-26 47.62 47.62 47.62 47.62 0.0M
2023-06-23 48.55 48.80 48.55 48.80 0.0M
2023-06-22 50.08 50.08 50.08 50.08 0.0M
2023-06-21 50.78 50.78 50.78 50.78 0.0M
2023-06-20 51.58 51.58 50.80 50.80 0.0M
2023-06-19 51.94 51.94 51.94 51.94 0.0M
2023-06-16 51.64 51.64 51.64 51.64 0.0M
2023-06-15 51.76 51.76 51.76 51.76 0.0M
2023-06-14 51.62 51.62 51.58 51.58 0.0M
2023-06-13 50.10 50.10 50.10 50.10 0.0M
2023-06-12 49.46 49.46 49.46 49.46 0.0M
2023-06-09 48.91 48.91 48.91 48.91 0.0M
2023-06-08 49.38 49.38 49.35 49.35 0.0M
2023-06-07 49.22 49.22 49.22 49.22 0.0M
2023-06-06 47.26 47.26 47.26 47.26 0.0M
2023-06-05 47.68 47.68 47.68 47.68 0.0M
2023-06-02 45.23 45.23 45.23 45.23 0.0M
2023-06-01 45.20 45.25 45.20 45.20 0.0M
2023-05-31 47.22 47.22 46.93 46.93 0.0M
2023-05-30 48.25 48.25 48.19 48.19 0.0M
2023-05-29 48.02 48.02 48.02 48.02 0.0M
2023-05-26 46.97 47.51 46.97 47.51 0.0M
2023-05-25 47.55 47.55 47.55 47.55 0.0M
2023-05-24 48.54 48.54 48.54 48.54 0.0M
2023-05-23 48.69 48.69 48.69 48.69 0.0M
2023-05-22 48.59 48.59 48.59 48.59 0.0M
2023-05-19 48.74 48.74 48.74 48.74 0.0M
2023-05-18 48.05 48.05 48.05 48.05 0.0M
2023-05-17 47.67 47.67 47.67 47.67 0.0M
2023-05-16 48.86 48.86 47.96 47.96 0.0M
2023-05-15 48.32 48.32 48.32 48.32 0.0M
2023-05-12 48.74 48.74 48.71 48.71 0.0M
2023-05-11 47.96 47.96 47.96 47.96 0.0M
2023-05-10 48.35 48.35 48.35 48.35 0.0M
2023-05-09 49.52 49.52 49.50 49.50 0.0M
2023-05-08 48.72 48.72 48.72 48.72 0.0M
2023-05-05 45.52 45.52 45.52 45.52 0.0M
2023-05-04 46.66 46.66 46.66 46.66 0.0M
2023-05-03 47.13 47.64 47.13 47.64 0.0M
2023-05-02 47.31 47.31 47.31 47.31 0.0M
2023-04-28 46.90 46.90 46.90 46.90 0.0M
2023-04-27 47.02 47.02 46.95 46.95 0.0M
2023-04-26 47.47 47.47 47.24 47.24 0.0M
2023-04-25 47.87 47.87 47.87 47.87 0.0M
2023-04-24 47.47 47.47 47.47 47.47 0.0M
2023-04-21 48.22 48.22 48.12 48.12 0.0M
2023-04-20 48.74 48.74 48.74 48.74 0.0M
2023-04-19 49.19 49.19 49.19 49.19 0.0M
2023-04-18 49.59 49.59 49.59 49.59 0.0M
2023-04-17 49.44 49.44 49.44 49.44 0.0M
2023-04-14 48.72 49.15 48.72 49.15 0.0M
2023-04-13 48.76 48.76 48.76 48.76 0.0M
2023-04-12 48.85 48.85 48.85 48.85 0.0M
2023-04-11 48.40 48.40 48.40 48.40 0.0M
2023-04-06 46.83 46.83 46.83 46.83 0.0M
2023-04-05 47.54 47.54 47.54 47.54 0.0M
2023-04-04 48.92 48.92 48.88 48.88 0.0M
2023-04-03 49.37 49.37 49.37 49.37 0.0M
2023-03-31 47.67 47.67 47.67 47.67 0.0M
2023-03-30 47.53 47.53 47.53 47.53 0.0M
2023-03-29 47.24 47.24 47.24 47.24 0.0M
2023-03-28 46.82 47.07 46.67 46.67 0.0M
2023-03-27 46.76 46.76 46.76 46.76 0.0M
2023-03-24 47.13 47.13 46.08 46.08 0.0M
2023-03-23 46.57 47.83 46.57 47.83 0.0M
2023-03-22 47.63 47.63 47.63 47.63 0.0M
2023-03-21 46.98 47.83 46.98 47.83 0.0M
2023-03-20 46.52 47.25 46.52 46.85 0.0M
2023-03-17 48.25 48.53 46.80 46.80 0.0M
2023-03-16 47.60 47.75 47.60 47.75 0.0M
2023-03-15 48.85 48.85 48.76 48.76 0.0M
2023-03-14 48.20 49.09 48.20 49.09 0.0M
2023-03-13 49.81 49.81 49.40 49.40 0.0M
2023-03-10 50.53 50.53 49.42 49.42 0.0M
2023-03-09 52.36 52.64 52.16 52.16 0.0M
2023-03-08 52.75 52.75 52.43 52.43 0.0M
2023-03-07 52.75 53.15 52.50 52.50 0.0M
2023-03-06 53.53 53.53 53.53 53.53 0.0M
2023-03-03 52.69 52.69 52.69 52.69 0.0M
2023-03-02 52.33 52.33 52.09 52.09 0.0M
2023-03-01 52.45 52.68 52.45 52.68 0.0M
2023-02-28 52.12 52.12 52.12 52.12 0.0M
2023-02-27 51.25 51.25 51.10 51.10 0.0M
2023-02-24 51.44 51.44 51.06 51.06 0.0M
2023-02-23 52.02 52.02 52.02 52.02 0.0M
2023-02-22 51.93 52.42 51.93 52.42 0.0M
2023-02-21 52.93 52.93 52.93 52.93 0.0M
2023-02-20 52.74 53.12 52.74 52.82 0.0M
2023-02-17 52.64 52.64 52.64 52.64 0.0M
2023-02-16 52.78 52.78 52.69 52.69 0.0M
2023-02-15 51.79 52.17 51.79 52.17 0.0M
2023-02-14 52.00 52.32 51.96 52.15 0.0M
2023-02-13 50.47 51.99 50.47 51.99 0.0M
2023-02-10 60.12 60.12 57.10 57.10 0.0M
2023-02-09 60.66 60.66 60.66 60.66 0.0M
2023-02-08 60.81 61.35 60.79 61.35 0.0M
2023-02-07 60.53 60.53 60.53 60.53 0.0M
2023-02-06 61.53 61.72 61.31 61.31 0.0M
2023-02-03 61.29 62.01 61.29 62.01 0.0M
2023-02-02 61.53 61.53 61.31 61.31 0.0M
2023-02-01 60.06 60.06 60.06 60.06 0.0M
2023-01-31 58.38 58.38 58.38 58.38 0.0M
2023-01-30 58.39 58.39 58.39 58.39 0.0M
2023-01-27 56.84 56.84 56.84 56.84 0.0M
2023-01-26 56.03 57.05 56.03 57.05 0.0M
2023-01-25 55.45 55.45 55.45 55.45 0.0M
2023-01-24 60.01 60.18 60.01 60.18 0.0M
2023-01-23 58.48 60.00 58.48 60.00 0.0M
2023-01-20 58.25 58.25 58.25 58.25 0.0M
2023-01-19 58.86 58.89 58.86 58.89 0.0M
2023-01-18 60.36 60.36 59.53 59.53 0.0M
2023-01-17 58.88 60.02 58.88 60.02 0.0M
2023-01-16 58.90 58.90 58.90 58.90 0.0M
2023-01-13 58.83 59.01 58.83 59.01 0.0M
2023-01-12 57.84 58.11 57.84 58.11 0.0M
2023-01-11 56.71 56.98 56.71 56.98 0.0M
2023-01-10 56.36 56.36 56.35 56.35 0.0M
2023-01-09 57.65 57.69 56.99 56.99 0.0M
2023-01-06 56.85 57.98 56.85 57.98 0.0M
2023-01-05 55.87 55.87 55.82 55.83 0.0M
2023-01-04 54.39 55.43 54.39 55.43 0.0M
2023-01-03 52.75 54.25 52.75 53.77 0.0M
2023-01-02 52.51 52.73 52.51 52.73 0.0M