msg life ag (HAM:MSGL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.463.463.463.463.46-1.14%-
Oct 22, 20253.443.523.443.503.501.74%2,353
Oct 21, 20253.523.523.443.443.44-2.27%12,000
Oct 20, 20253.523.523.523.523.52-2,021
Oct 17, 20253.503.523.503.523.52-785
Oct 16, 20253.503.523.503.523.520.57%21
Oct 15, 20253.503.503.503.503.50-194
Oct 14, 20253.503.503.503.503.50--
Oct 13, 20253.503.503.503.503.50--
Oct 10, 20253.503.503.503.503.50--
Oct 9, 20253.503.503.503.503.50-42,495
Oct 8, 20253.483.503.483.503.500.57%1,357
Oct 7, 20253.483.483.483.483.48--
Oct 6, 20253.483.483.483.483.48--
Oct 3, 20253.483.483.483.483.48-500
Oct 2, 20253.483.483.483.483.48-0.57%-
Oct 1, 20253.443.503.443.503.50-3,500
Sep 30, 20253.503.503.503.503.50-1.13%-
Sep 29, 20253.503.543.503.543.541.14%1,126
Sep 26, 20253.503.503.503.503.50--
Sep 25, 20253.543.543.503.503.50-1.13%2,914
Sep 24, 20253.543.543.543.543.54--
Sep 23, 20253.543.543.543.543.54-1.67%150
Sep 22, 20253.603.603.603.603.601.69%1,040
Sep 19, 20253.583.583.543.543.54-1.12%23,097
Sep 18, 20253.563.583.563.583.580.56%3
Sep 17, 20253.563.563.563.563.56--
Sep 16, 20253.563.563.563.563.56--
Sep 15, 20253.563.563.563.563.56-876
Sep 12, 20253.563.563.563.563.56-0.56%-
Sep 11, 20253.563.583.563.583.58-20
Sep 10, 20253.563.583.563.583.58-0.56%22
Sep 9, 20253.563.603.563.603.601.69%4,500
Sep 8, 20253.543.543.543.543.54-0.56%-
Sep 5, 20253.543.563.543.563.560.56%7,688
Sep 4, 20253.503.543.503.543.541.14%160,714
Sep 3, 20253.503.503.503.503.500.57%-
Sep 2, 20253.483.483.483.483.48--
Sep 1, 20253.483.483.483.483.48--
Aug 29, 20253.483.503.483.483.48-6,522
Aug 28, 20253.503.503.483.483.48-0.57%2,425
Aug 27, 20253.503.503.503.503.50-6,610
Aug 26, 20253.503.503.503.503.50--
Aug 25, 20253.503.503.503.503.501.74%-
Aug 22, 20253.443.443.443.443.44-0.58%-
Aug 21, 20253.423.463.423.463.46-1,227
Aug 20, 20253.503.503.463.463.46-2.26%20,105
Aug 19, 20253.463.543.463.543.543.51%8
Aug 18, 20253.423.423.423.423.42-0.58%-
Aug 15, 20253.443.443.443.443.44-2.82%20,000