msg life ag (HAM:MSGL)
Germany · Delayed Price · Currency is EUR 3.460
-0.040 (-1.14%)
At close: Oct 23, 2025
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 22, 2025 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 1.74% | 2,353 |
| Oct 21, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 12,000 |
| Oct 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 2,021 |
| Oct 17, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 785 |
| Oct 16, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 21 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 194 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 42,495 |
| Oct 8, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 1,357 |
| Oct 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 500 |
| Oct 2, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Oct 1, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 3,500 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Sep 29, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 1,126 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 25, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 2,914 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 150 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 1,040 |
| Sep 19, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 23,097 |
| Sep 18, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 3 |
| Sep 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 876 |
| Sep 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Sep 11, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | 20 |
| Sep 10, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 22 |
| Sep 9, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 4,500 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Sep 5, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 7,688 |
| Sep 4, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 160,714 |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 2, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 29, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 6,522 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 2,425 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 6,610 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Aug 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Aug 21, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 1,227 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -2.26% | 20,105 |
| Aug 19, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 3.51% | 8 |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Aug 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | 20,000 |