Magna Intl

MGA
🏛️ germany →
40.15
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 53.51 53.51 53.38 53.38 0.0M
2022-12-29 51.66 52.00 51.66 52.00 0.0M
2022-12-28 52.83 52.85 52.00 52.00 0.0M
2022-12-27 52.31 52.67 52.17 52.29 0.0M
2022-12-23 51.93 52.29 51.93 52.29 0.0M
2022-12-22 53.12 53.12 51.00 51.00 0.0M
2022-12-21 52.95 53.19 52.95 53.00 0.0M
2022-12-20 53.49 53.85 52.81 52.81 0.0M
2022-12-19 53.62 53.90 53.62 53.75 0.0M
2022-12-16 54.40 54.40 54.05 54.19 0.0M
2022-12-15 55.97 55.97 54.20 54.71 0.0M
2022-12-14 55.99 56.41 55.94 56.20 0.0M
2022-12-13 56.74 56.74 56.32 56.32 0.0M
2022-12-12 55.55 56.86 55.55 56.86 0.0M
2022-12-09 55.39 55.60 55.39 55.39 0.0M
2022-12-08 55.20 55.25 55.18 55.25 0.0M
2022-12-07 56.20 56.20 55.30 55.40 0.0M
2022-12-06 56.78 56.78 55.64 55.64 0.0M
2022-12-05 57.82 57.82 57.00 57.07 0.0M
2022-12-02 58.43 58.45 58.23 58.23 0.0M
2022-12-01 58.87 58.87 58.81 58.81 0.0M
2022-11-30 58.30 58.46 58.16 58.46 0.0M
2022-11-29 57.56 58.49 57.56 58.49 0.0M
2022-11-28 58.92 58.92 57.79 57.79 0.0M
2022-11-25 58.53 59.15 58.53 59.15 0.0M
2022-11-24 59.05 59.10 58.85 59.06 0.0M
2022-11-23 60.04 60.05 58.54 59.13 0.0M
2022-11-22 59.90 59.90 59.78 59.78 0.0M
2022-11-21 60.05 60.47 59.90 59.95 0.0M
2022-11-18 59.77 59.77 59.77 59.77 0.0M
2022-11-17 59.37 59.37 58.99 58.99 0.0M
2022-11-16 60.88 60.88 59.83 59.83 0.0M
2022-11-15 59.96 61.51 59.44 61.17 0.0M
2022-11-14 60.50 60.80 60.36 60.36 0.0M
2022-11-11 59.21 60.00 59.21 59.96 0.0M
2022-11-10 55.72 57.73 55.62 57.73 0.0M
2022-11-09 55.66 55.78 55.56 55.56 0.0M
2022-11-08 56.55 56.55 56.39 56.49 0.0M
2022-11-07 56.94 56.95 55.92 56.19 0.0M
2022-11-04 56.64 57.48 55.60 57.05 0.0M
2022-11-03 55.29 56.00 55.29 56.00 0.0M
2022-11-02 56.34 56.34 56.00 56.00 0.0M
2022-11-01 56.46 56.77 56.46 56.66 0.0M
2022-10-31 56.34 56.34 56.34 56.34 0.0M
2022-10-28 54.94 56.11 54.94 55.97 0.0M
2022-10-27 54.62 54.87 54.62 54.62 0.0M
2022-10-26 54.60 54.70 54.60 54.70 0.0M
2022-10-25 53.03 53.93 53.03 53.93 0.0M
2022-10-24 52.34 52.79 52.34 52.79 0.0M
2022-10-21 51.48 51.48 51.48 51.48 0.0M
2022-10-20 51.84 51.84 51.84 51.84 0.0M
2022-10-19 52.29 52.48 52.23 52.48 0.0M
2022-10-18 51.96 52.18 51.96 52.18 0.0M
2022-10-17 50.42 51.73 50.42 51.73 0.0M
2022-10-14 50.03 50.46 50.03 50.46 0.0M
2022-10-13 49.62 49.62 49.62 49.62 0.0M
2022-10-12 48.70 48.92 48.66 48.92 0.0M
2022-10-11 49.00 49.08 48.39 48.39 0.0M
2022-10-10 50.10 50.10 50.10 50.10 0.0M
2022-10-07 52.00 52.00 49.45 49.45 0.0M
2022-10-06 51.27 51.27 51.27 51.27 0.0M
2022-10-05 51.14 51.48 51.14 51.48 0.0M
2022-10-04 50.78 51.63 50.55 51.45 0.0M
2022-10-03 48.61 50.74 48.61 50.45 0.0M
2022-09-30 49.44 50.00 49.32 50.00 0.0M
2022-09-29 51.79 51.79 48.65 49.39 0.0M
2022-09-28 52.33 52.33 51.91 52.21 0.0M
2022-09-27 52.95 53.78 52.06 52.06 0.0M
2022-09-26 51.44 53.17 51.44 53.17 0.0M
2022-09-23 52.76 52.76 51.26 51.26 0.0M
2022-09-21 54.77 54.77 54.20 54.75 0.0M
2022-09-20 56.01 56.01 54.63 54.63 0.0M
2022-09-19 54.87 54.87 54.65 54.65 0.0M
2022-09-16 54.99 55.67 54.99 55.67 0.0M
2022-09-15 56.69 56.69 56.69 56.69 0.0M
2022-09-14 56.68 56.74 56.68 56.74 0.0M
2022-09-13 59.13 59.13 57.03 57.03 0.0M
2022-09-12 57.60 59.76 57.60 59.76 0.0M
2022-09-09 56.00 56.18 56.00 56.13 0.0M
2022-09-07 55.08 55.65 55.08 55.65 0.0M
2022-09-06 57.05 57.05 55.00 55.00 0.0M
2022-09-05 56.90 56.90 56.89 56.89 0.0M
2022-09-02 56.96 57.96 56.93 57.96 0.0M
2022-09-01 57.27 57.27 57.13 57.13 0.0M
2022-08-31 57.72 57.72 57.72 57.72 0.0M
2022-08-30 59.21 59.53 59.21 59.53 0.0M
2022-08-29 59.49 59.55 58.70 59.40 0.0M
2022-08-26 60.98 60.98 59.43 59.50 0.0M
2022-08-25 60.97 61.11 60.97 61.11 0.0M
2022-08-24 59.13 59.84 59.13 59.84 0.0M
2022-08-22 61.14 61.30 59.40 59.40 0.0M
2022-08-19 62.12 62.12 61.66 61.66 0.0M
2022-08-18 61.50 61.61 61.50 61.61 0.0M
2022-08-17 63.43 63.43 61.50 61.57 0.0M
2022-08-16 63.46 63.64 62.89 63.49 0.0M
2022-08-15 63.49 63.57 63.18 63.37 0.0M
2022-08-12 63.21 63.60 63.17 63.60 0.0M
2022-08-11 61.96 61.96 61.80 61.85 0.0M
2022-08-10 60.12 62.32 60.12 62.32 0.0M
2022-08-09 60.87 60.87 59.92 59.92 0.0M
2022-08-08 59.98 61.58 59.98 61.58 0.0M
2022-08-05 60.64 60.64 60.64 60.64 0.0M
2022-08-04 63.76 63.76 60.63 60.80 0.0M
2022-08-03 62.40 63.73 62.39 63.73 0.0M
2022-08-02 62.35 62.73 61.71 62.73 0.0M
2022-08-01 62.12 63.04 62.12 62.70 0.0M
2022-07-29 62.76 65.50 61.94 62.72 0.0M
2022-07-28 61.04 61.46 61.04 61.46 0.0M
2022-07-27 59.72 60.18 59.67 60.18 0.0M
2022-07-26 60.28 60.28 59.78 60.00 0.0M
2022-07-25 59.91 60.28 59.91 60.28 0.0M
2022-07-22 60.68 60.68 59.75 59.75 0.0M
2022-07-21 59.88 60.30 59.83 60.30 0.0M
2022-07-20 59.15 60.00 59.15 60.00 0.0M
2022-07-19 55.51 59.17 55.51 59.17 0.0M
2022-07-18 55.42 57.14 55.41 56.08 0.0M
2022-07-15 54.19 54.19 54.15 54.15 0.0M
2022-07-14 54.60 54.60 53.60 54.25 0.0M
2022-07-12 54.34 57.00 54.00 57.00 0.0M
2022-07-11 55.35 55.35 55.05 55.05 0.0M
2022-07-08 55.18 55.25 55.18 55.25 0.0M
2022-07-07 52.15 52.15 52.15 52.15 0.0M
2022-07-06 51.81 51.88 51.81 51.88 0.0M
2022-07-05 52.31 52.31 51.70 51.70 0.0M
2022-07-04 53.06 53.31 52.56 52.91 0.0M
2022-07-01 52.33 52.33 52.33 52.33 0.0M
2022-06-30 53.66 53.66 52.27 52.62 0.0M
2022-06-29 54.17 54.17 54.17 54.17 0.0M
2022-06-28 55.00 55.19 55.00 55.19 0.0M
2022-06-27 54.80 55.05 54.80 55.05 0.0M
2022-06-24 54.24 54.59 54.24 54.59 0.0M
2022-06-23 53.66 53.66 52.95 52.95 0.0M
2022-06-22 53.40 53.40 53.40 53.40 0.0M
2022-06-21 54.19 54.28 53.76 54.28 0.0M
2022-06-20 52.56 53.41 52.56 53.41 0.0M
2022-06-17 52.40 52.95 52.36 52.95 0.0M
2022-06-16 56.08 56.08 51.20 51.20 0.0M
2022-06-15 54.89 57.23 54.89 57.23 0.0M
2022-06-14 55.18 55.18 55.00 55.00 0.0M
2022-06-13 57.35 57.40 55.97 55.98 0.0M
2022-06-10 60.50 60.63 60.50 60.57 0.0M
2022-06-09 62.15 62.15 61.69 61.69 0.0M
2022-06-08 62.01 62.01 61.63 61.63 0.0M
2022-06-07 62.01 62.05 61.55 61.75 0.0M
2022-06-06 59.97 59.97 59.97 59.97 0.0M
2022-06-03 61.38 61.38 59.88 59.88 0.0M
2022-06-02 60.34 61.94 60.34 61.70 0.0M
2022-06-01 60.63 60.63 60.48 60.48 0.0M
2022-05-31 60.42 61.61 60.42 61.03 0.0M
2022-05-30 60.71 60.71 60.71 60.71 0.0M
2022-05-27 58.33 59.61 58.33 59.61 0.0M
2022-05-25 56.51 57.86 56.51 57.51 0.0M
2022-05-24 57.94 58.24 56.44 56.44 0.0M
2022-05-23 58.55 58.55 57.57 57.57 0.0M
2022-05-20 59.88 60.50 59.20 59.20 0.0M
2022-05-19 58.15 59.71 57.76 59.71 0.0M
2022-05-18 60.01 60.11 58.64 58.64 0.0M
2022-05-17 57.37 58.54 56.50 58.54 0.0M
2022-05-16 57.82 58.04 57.48 57.48 0.0M
2022-05-13 55.08 58.00 54.85 58.00 0.0M
2022-05-12 53.04 54.11 53.04 54.11 0.0M
2022-05-11 54.26 55.57 54.26 55.47 0.0M
2022-05-10 55.07 56.33 53.60 54.91 0.0M
2022-05-09 56.05 56.15 54.85 54.85 0.0M
2022-05-06 56.37 56.37 56.00 56.00 0.0M
2022-05-05 59.10 59.10 57.62 57.62 0.0M
2022-05-04 58.53 58.65 57.42 57.42 0.0M
2022-05-02 57.26 57.54 54.87 56.51 0.0M
2022-04-29 59.19 59.19 57.98 58.11 0.0M
2022-04-28 58.33 58.50 57.97 58.09 0.0M
2022-04-27 56.27 58.21 56.27 58.19 0.0M
2022-04-26 57.67 57.88 55.85 55.85 0.0M
2022-04-25 56.35 57.97 56.35 57.68 0.0M
2022-04-22 58.92 58.92 55.78 56.87 0.0M
2022-04-21 59.79 60.74 59.72 60.29 0.0M
2022-04-20 58.84 59.75 58.72 59.75 0.0M
2022-04-19 56.44 58.47 55.70 58.47 0.0M
2022-04-14 56.34 56.43 56.25 56.43 0.0M
2022-04-13 56.32 56.50 56.11 56.50 0.0M
2022-04-12 56.15 56.48 55.86 55.86 0.0M
2022-04-11 56.33 57.45 55.79 56.58 0.0M
2022-04-08 56.55 56.55 56.49 56.49 0.0M
2022-04-07 56.21 57.19 55.85 55.85 0.0M
2022-04-06 57.30 57.30 56.41 56.41 0.0M
2022-04-05 58.78 58.78 56.78 56.78 0.0M
2022-04-04 58.17 59.00 58.17 59.00 0.0M
2022-04-01 58.30 58.51 58.03 58.03 0.0M
2022-03-31 58.34 58.48 58.12 58.48 0.0M
2022-03-30 59.84 59.84 58.64 58.64 0.0M
2022-03-29 58.04 60.58 57.78 60.58 0.0M
2022-03-28 58.06 58.06 57.48 57.74 0.0M
2022-03-25 58.22 58.22 57.50 57.90 0.0M
2022-03-24 57.80 57.94 57.76 57.94 0.0M
2022-03-23 58.36 59.30 57.48 57.48 0.0M
2022-03-22 56.86 58.46 56.86 58.44 0.0M
2022-03-21 56.52 57.20 56.32 56.32 0.0M
2022-03-18 55.50 56.82 55.42 56.82 0.0M
2022-03-17 54.98 55.52 54.68 55.32 0.0M
2022-03-16 53.84 55.54 53.72 55.36 0.0M
2022-03-15 52.00 53.38 51.44 53.32 0.0M
2022-03-14 53.54 54.00 51.92 52.18 0.0M
2022-03-11 54.08 54.82 53.66 53.96 0.0M
2022-03-10 53.72 54.20 52.22 54.00 0.0M
2022-03-09 52.56 55.10 52.56 53.32 0.0M
2022-03-08 52.00 53.88 50.44 52.52 0.0M
2022-03-07 56.74 56.90 53.06 53.06 0.0M
2022-03-04 60.20 60.20 56.72 56.72 0.0M
2022-03-03 63.32 63.48 59.94 59.94 0.0M
2022-03-02 61.56 63.68 61.56 63.68 0.0M
2022-03-01 66.46 66.46 61.00 61.00 0.0M
2022-02-28 66.92 67.48 65.92 66.00 0.0M
2022-02-25 65.12 67.08 64.82 67.06 0.0M
2022-02-24 64.54 64.86 62.64 64.50 0.0M
2022-02-23 66.50 66.50 66.38 66.38 0.0M
2022-02-22 67.60 68.24 65.92 65.92 0.0M
2022-02-21 68.46 68.46 67.62 67.72 0.0M
2022-02-18 69.08 69.14 68.30 68.30 0.0M
2022-02-17 69.82 70.04 68.44 69.64 0.0M
2022-02-16 70.04 71.20 69.80 70.26 0.0M
2022-02-15 68.22 70.22 68.22 70.22 0.0M
2022-02-14 67.50 68.68 65.92 68.12 0.0M
2022-02-11 71.12 72.02 66.40 67.06 0.0M
2022-02-10 72.32 72.32 72.06 72.14 0.0M
2022-02-09 70.82 72.56 70.00 72.22 0.0M
2022-02-07 69.46 69.98 69.40 69.72 0.0M
2022-02-04 70.20 70.20 68.00 69.42 0.0M
2022-02-03 72.42 72.44 71.70 71.70 0.0M
2022-02-02 72.70 73.10 72.64 73.10 0.0M
2022-02-01 71.52 72.30 71.30 71.50 0.0M
2022-01-31 69.74 69.96 69.28 69.28 0.0M
2022-01-28 70.00 70.74 68.00 68.40 0.0M
2022-01-27 70.68 73.50 70.56 70.56 0.0M
2022-01-26 69.72 71.98 69.72 71.98 0.0M
2022-01-25 68.80 69.08 67.64 68.62 0.0M
2022-01-24 69.02 69.06 65.90 68.18 0.0M
2022-01-21 71.20 71.26 68.94 68.94 0.0M
2022-01-20 75.02 75.02 71.90 71.90 0.0M
2022-01-19 78.18 78.18 74.58 74.72 0.0M
2022-01-18 77.92 78.22 77.34 78.00 0.0M
2022-01-17 78.28 78.40 77.80 78.24 0.0M
2022-01-14 78.44 78.44 76.38 77.90 0.0M
2022-01-13 75.22 78.50 75.22 78.02 0.0M
2022-01-12 75.44 75.44 75.02 75.02 0.0M
2022-01-11 75.48 75.76 74.96 75.08 0.0M
2022-01-10 75.78 76.26 73.88 75.10 0.0M
2022-01-07 75.64 75.78 74.62 75.66 0.0M
2022-01-06 75.42 76.18 74.06 76.18 0.0M
2022-01-05 76.00 76.96 75.30 75.30 0.0M
2022-01-04 72.40 75.82 72.40 75.54 0.0M
2022-01-03 71.58 72.94 71.46 71.90 0.0M