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
2023-12-29 54.04 54.12 53.56 53.86 0.0M
2023-12-28 53.86 54.06 53.30 53.82 0.0M
2023-12-27 53.98 54.20 53.70 53.70 0.0M
2023-12-22 53.64 54.20 53.26 53.64 0.0M
2023-12-21 52.50 54.20 52.50 53.56 0.0M
2023-12-20 53.08 53.60 52.82 53.60 0.0M
2023-12-19 51.84 52.56 51.84 52.56 0.0M
2023-12-18 51.84 51.88 51.82 51.88 0.0M
2023-12-15 53.50 53.82 52.70 52.90 0.0M
2023-12-14 50.38 53.36 49.99 53.36 0.0M
2023-12-13 50.68 51.08 49.50 49.50 0.0M
2023-12-12 50.88 50.88 50.00 50.70 0.0M
2023-12-11 50.84 51.56 50.82 51.34 0.0M
2023-12-08 50.58 50.58 50.58 50.58 0.0M
2023-12-07 51.16 51.16 50.84 51.16 0.0M
2023-12-06 50.92 52.00 50.64 51.70 0.0M
2023-12-05 51.84 51.84 51.00 51.00 0.0M
2023-12-04 51.00 51.70 50.94 51.70 0.0M
2023-12-01 49.72 51.00 49.36 51.00 0.0M
2023-11-30 49.36 49.36 49.36 49.36 0.0M
2023-11-29 48.32 49.85 48.32 49.85 0.0M
2023-11-28 49.38 49.38 49.00 49.32 0.0M
2023-11-27 49.93 49.93 49.49 49.49 0.0M
2023-11-24 49.60 49.60 49.51 49.51 0.0M
2023-11-23 50.00 50.02 49.68 49.85 0.0M
2023-11-22 49.86 50.12 49.86 49.94 0.0M
2023-11-21 51.06 51.06 49.92 49.92 0.0M
2023-11-20 51.08 51.08 51.04 51.04 0.0M
2023-11-17 50.84 50.84 50.84 50.84 0.0M
2023-11-16 50.40 50.40 50.40 50.40 0.0M
2023-11-15 50.94 50.94 50.94 50.94 0.0M
2023-11-14 50.28 50.92 50.28 50.92 0.0M
2023-11-10 48.57 49.26 48.44 49.26 0.0M
2023-11-09 48.18 49.29 48.18 49.29 0.0M
2023-11-08 49.55 49.55 48.28 48.28 0.0M
2023-11-07 49.88 49.88 49.88 49.88 0.0M
2023-11-06 49.70 50.58 49.68 49.70 0.0M
2023-11-03 47.94 52.28 47.94 52.28 0.0M
2023-11-02 45.40 46.90 44.50 46.90 0.0M
2023-11-01 45.39 45.55 45.28 45.28 0.0M
2023-10-31 44.99 45.06 44.99 45.06 0.0M
2023-10-30 45.40 45.47 44.62 45.09 0.0M
2023-10-27 46.73 46.73 44.86 44.86 0.0M
2023-10-26 47.36 47.36 46.62 46.62 0.0M
2023-10-25 48.03 48.03 47.12 47.26 0.0M
2023-10-24 47.62 47.80 47.57 47.72 0.0M
2023-10-23 47.99 47.99 47.26 47.43 0.0M
2023-10-20 47.51 47.51 47.23 47.23 0.0M
2023-10-19 48.49 49.00 48.00 48.00 0.0M
2023-10-18 50.18 50.18 48.65 48.65 0.0M
2023-10-17 50.14 50.82 49.98 50.82 0.0M
2023-10-16 49.89 49.89 49.44 49.44 0.0M
2023-10-13 49.96 49.96 49.71 49.71 0.0M
2023-10-12 51.28 51.34 50.26 50.26 0.0M
2023-10-11 51.28 51.44 51.28 51.44 0.0M
2023-10-10 50.82 51.02 50.66 51.02 0.0M
2023-10-09 50.82 51.44 50.82 51.44 0.0M
2023-10-06 49.77 49.77 49.77 49.77 0.0M
2023-10-05 49.80 49.80 49.65 49.65 0.0M
2023-10-04 49.91 49.91 49.38 49.46 0.0M
2023-10-03 50.64 50.64 49.55 49.55 0.0M
2023-10-02 51.22 51.26 50.44 50.44 0.0M
2023-09-29 51.32 51.32 51.32 51.32 0.0M
2023-09-28 49.78 50.74 49.65 50.72 0.0M
2023-09-27 50.34 50.34 50.34 50.34 0.0M
2023-09-26 50.68 50.68 50.68 50.68 0.0M
2023-09-25 50.44 51.36 49.92 51.32 0.0M
2023-09-22 50.60 50.60 50.60 50.60 0.0M
2023-09-21 51.74 51.74 50.60 50.60 0.0M
2023-09-20 52.56 52.60 51.90 51.90 0.0M
2023-09-19 52.50 52.66 52.50 52.66 0.0M
2023-09-18 52.70 52.70 52.70 52.70 0.0M
2023-09-15 53.50 53.50 52.70 53.50 0.0M
2023-09-14 51.92 51.92 51.46 51.46 0.0M
2023-09-13 53.90 53.90 53.78 53.78 0.0M
2023-09-12 54.30 54.64 53.88 53.88 0.0M
2023-09-11 53.60 53.92 53.60 53.92 0.0M
2023-09-08 53.70 53.88 53.70 53.88 0.0M
2023-09-07 55.24 55.82 54.46 54.46 0.0M
2023-09-06 55.04 55.04 55.04 55.04 0.0M
2023-09-04 54.46 55.04 54.44 54.60 0.0M
2023-09-01 54.54 54.54 53.94 54.02 0.0M
2023-08-31 53.82 54.16 53.82 54.16 0.0M
2023-08-30 53.42 53.42 53.42 53.42 0.0M
2023-08-29 52.46 52.86 52.42 52.82 0.0M
2023-08-28 52.62 53.00 52.22 52.88 0.0M
2023-08-25 52.08 52.10 52.06 52.10 0.0M
2023-08-24 51.98 52.00 51.98 52.00 0.0M
2023-08-23 51.86 52.04 51.80 52.04 0.0M
2023-08-22 51.20 51.38 51.20 51.38 0.0M
2023-08-21 51.36 51.68 50.84 50.84 0.0M
2023-08-18 50.32 51.08 49.90 51.08 0.0M
2023-08-17 51.04 51.36 50.84 51.00 0.0M
2023-08-16 51.78 51.86 51.74 51.74 0.0M
2023-08-15 52.64 52.64 52.40 52.40 0.0M
2023-08-14 52.34 52.42 51.84 52.42 0.0M
2023-08-09 54.42 54.42 54.42 54.42 0.0M
2023-08-08 55.24 55.24 54.46 54.46 0.0M
2023-08-07 55.82 55.82 55.00 55.32 0.0M
2023-08-04 57.48 60.50 55.04 55.18 0.0M
2023-08-03 57.24 57.42 57.08 57.42 0.0M
2023-08-02 57.76 57.82 57.56 57.74 0.0M
2023-08-01 58.28 58.74 57.70 58.18 0.0M
2023-07-31 57.64 58.28 57.62 58.28 0.0M
2023-07-28 58.02 58.06 57.48 57.78 0.0M
2023-07-27 56.28 57.66 56.28 57.66 0.0M
2023-07-26 56.18 56.56 56.10 56.56 0.0M
2023-07-25 56.12 56.50 56.12 56.50 0.0M
2023-07-24 55.76 56.44 55.76 56.34 0.0M
2023-07-21 55.36 56.34 55.36 56.34 0.0M
2023-07-20 54.90 55.50 54.90 55.50 0.0M
2023-07-19 53.92 55.40 53.92 54.94 0.0M
2023-07-18 52.54 53.34 52.28 53.34 0.0M
2023-07-17 52.72 52.72 52.50 52.50 0.0M
2023-07-14 53.08 53.46 53.08 53.18 0.0M
2023-07-13 53.04 53.48 52.84 53.12 0.0M
2023-07-12 53.10 53.28 52.80 53.28 0.0M
2023-07-11 52.92 53.30 52.80 53.30 0.0M
2023-07-10 52.74 53.06 52.60 52.68 0.0M
2023-07-07 52.76 53.50 52.76 53.50 0.0M
2023-07-06 52.46 53.06 52.46 52.78 0.0M
2023-07-05 52.14 52.52 51.92 51.92 0.0M
2023-07-03 52.04 52.50 51.54 52.50 0.0M
2023-06-30 51.38 51.82 51.38 51.80 0.0M
2023-06-29 50.52 51.02 50.52 51.02 0.0M
2023-06-28 50.02 50.02 50.02 50.02 0.0M
2023-06-27 49.12 49.12 49.12 49.12 0.0M
2023-06-26 48.20 49.04 48.00 49.04 0.0M
2023-06-23 48.06 48.06 47.55 47.55 0.0M
2023-06-22 50.34 50.34 49.95 50.00 0.0M
2023-06-21 50.76 50.76 50.22 50.22 0.0M
2023-06-20 51.52 51.72 50.58 50.58 0.0M
2023-06-19 52.38 52.38 51.78 51.78 0.0M
2023-06-16 51.64 51.64 51.62 51.62 0.0M
2023-06-15 52.10 52.10 51.24 51.50 0.0M
2023-06-14 51.44 52.22 51.44 52.18 0.0M
2023-06-13 49.88 51.76 49.88 51.76 0.0M
2023-06-12 49.39 50.34 49.31 50.20 0.0M
2023-06-08 49.41 49.41 49.08 49.08 0.0M
2023-06-07 49.46 49.63 49.44 49.44 0.0M
2023-06-05 47.99 48.00 47.84 48.00 0.0M
2023-06-02 45.32 47.75 45.32 47.75 0.0M
2023-06-01 45.16 45.50 45.16 45.39 0.0M
2023-05-31 47.70 48.00 45.49 45.59 0.0M
2023-05-30 48.13 48.13 47.39 47.39 0.0M
2023-05-29 48.36 48.36 47.67 47.67 0.0M
2023-05-26 47.00 47.43 47.00 47.43 0.0M
2023-05-25 47.23 47.38 47.23 47.38 0.0M
2023-05-24 48.52 48.52 47.35 47.35 0.0M
2023-05-23 48.96 49.37 48.93 49.37 0.0M
2023-05-22 48.58 48.62 48.54 48.57 0.0M
2023-05-19 49.00 49.00 48.95 48.95 0.0M
2023-05-18 47.69 47.69 47.69 47.69 0.0M
2023-05-17 47.75 48.21 47.75 48.21 0.0M
2023-05-16 48.74 48.75 47.90 47.95 0.0M
2023-05-15 48.28 48.74 48.28 48.74 0.0M
2023-05-12 49.26 49.29 48.48 48.48 0.0M
2023-05-11 48.06 48.06 47.91 47.91 0.0M
2023-05-10 48.40 48.40 48.27 48.27 0.0M
2023-05-09 49.78 49.78 49.13 49.13 0.0M
2023-05-08 48.65 49.47 48.65 49.47 0.0M
2023-05-05 45.42 49.00 45.42 48.43 0.0M
2023-05-04 46.63 46.64 45.94 45.95 0.0M
2023-05-03 47.06 47.36 46.96 47.36 0.0M
2023-05-02 47.51 47.51 46.36 46.44 0.0M
2023-04-28 47.10 47.34 47.10 47.34 0.0M
2023-04-27 47.27 47.32 46.87 46.87 0.0M
2023-04-26 47.63 47.63 47.17 47.17 0.0M
2023-04-25 48.18 48.18 47.49 47.49 0.0M
2023-04-24 47.89 48.18 47.89 48.18 0.0M
2023-04-21 47.56 47.56 47.50 47.50 0.0M
2023-04-20 49.05 49.05 47.85 48.34 0.0M
2023-04-19 49.24 49.24 48.80 48.80 0.0M
2023-04-18 49.94 49.94 49.50 49.62 0.0M
2023-04-17 49.73 49.84 49.36 49.81 0.0M
2023-04-14 49.00 49.25 48.85 48.97 0.0M
2023-04-13 48.56 48.56 48.56 48.56 0.0M
2023-04-12 49.05 49.24 48.67 48.67 0.0M
2023-04-11 48.88 49.40 48.38 49.40 0.0M
2023-04-06 46.82 47.15 46.82 46.86 0.0M
2023-04-05 47.54 47.54 47.00 47.00 0.0M
2023-04-04 47.87 47.87 47.80 47.80 0.0M
2023-04-03 49.78 49.78 48.89 48.89 0.0M
2023-03-31 47.64 48.14 47.64 48.14 0.0M
2023-03-30 47.49 48.09 47.49 48.09 0.0M
2023-03-29 47.64 47.64 47.64 47.64 0.0M
2023-03-28 46.75 47.06 46.70 46.74 0.0M
2023-03-27 46.99 47.02 46.80 47.02 0.0M
2023-03-24 46.80 46.81 46.80 46.81 0.0M
2023-03-23 46.70 46.78 46.70 46.77 0.0M
2023-03-22 47.73 47.87 46.78 46.78 0.0M
2023-03-21 47.33 47.95 46.97 47.95 0.0M
2023-03-20 46.53 47.23 46.53 47.23 0.0M
2023-03-17 48.51 48.51 46.84 47.22 0.0M
2023-03-16 47.90 48.33 47.72 48.33 0.0M
2023-03-15 49.02 49.02 47.48 47.49 0.0M
2023-03-14 48.40 49.26 48.40 48.99 0.0M
2023-03-13 49.31 49.31 47.70 48.34 0.0M
2023-03-10 50.79 51.06 49.28 49.81 0.0M
2023-03-09 52.30 52.67 51.21 51.21 0.0M
2023-03-08 52.51 52.51 52.50 52.50 0.0M
2023-03-07 53.10 53.10 52.53 52.58 0.0M
2023-03-06 53.49 53.77 52.72 52.72 0.0M
2023-03-03 53.54 53.54 53.54 53.54 0.0M
2023-03-02 52.54 52.96 52.20 52.72 0.0M
2023-03-01 52.49 52.67 52.19 52.38 0.0M
2023-02-28 52.19 52.56 51.70 52.55 0.0M
2023-02-27 51.24 51.92 51.24 51.92 0.0M
2023-02-24 51.57 51.57 50.66 51.15 0.0M
2023-02-23 52.92 52.92 52.92 52.92 0.0M
2023-02-22 51.85 52.33 51.66 52.33 0.0M
2023-02-21 52.53 52.53 52.00 52.02 0.0M
2023-02-20 53.05 53.35 52.95 52.95 0.0M
2023-02-17 52.79 52.81 52.35 52.35 0.0M
2023-02-16 52.84 53.66 52.30 53.41 0.0M
2023-02-15 52.11 53.33 51.74 53.33 0.0M
2023-02-14 52.28 52.45 51.80 52.29 0.0M
2023-02-13 50.93 52.48 50.50 52.38 0.0M
2023-02-10 60.14 60.14 50.67 50.85 0.0M
2023-02-09 60.65 60.65 60.65 60.65 0.0M
2023-02-08 60.72 60.85 60.72 60.85 0.0M
2023-02-07 60.72 61.17 60.55 60.97 0.0M
2023-02-06 61.49 61.51 61.45 61.45 0.0M
2023-02-03 61.67 61.77 61.48 61.77 0.0M
2023-02-02 61.32 62.24 61.32 62.24 0.0M
2023-02-01 60.56 61.50 60.27 61.50 0.0M
2023-01-31 58.34 59.93 58.13 59.93 0.0M
2023-01-30 58.19 59.06 58.19 58.89 0.0M
2023-01-27 58.12 58.50 58.12 58.50 0.0M
2023-01-26 56.12 56.12 55.96 55.96 0.0M
2023-01-25 55.70 55.78 54.00 55.01 0.0M
2023-01-24 59.50 59.60 54.01 55.83 0.0M
2023-01-23 58.54 60.13 58.49 60.13 0.0M
2023-01-20 58.14 58.38 58.13 58.26 0.0M
2023-01-19 59.15 59.15 57.82 57.82 0.0M
2023-01-18 60.04 60.12 59.25 59.25 0.0M
2023-01-17 58.93 60.03 58.93 60.03 0.0M
2023-01-16 58.79 58.96 58.72 58.96 0.0M
2023-01-13 58.86 59.16 58.81 59.16 0.0M
2023-01-12 58.90 59.12 58.90 59.07 0.0M
2023-01-11 58.00 58.00 57.39 57.49 0.0M
2023-01-10 56.45 56.59 56.32 56.56 0.0M
2023-01-09 57.58 57.68 56.11 56.92 0.0M
2023-01-05 56.07 56.07 55.33 55.33 0.0M
2023-01-04 54.39 55.25 54.36 55.25 0.0M
2023-01-03 53.25 53.91 53.25 53.91 0.0M
2023-01-02 52.76 52.90 52.76 52.90 0.0M