msg life ag (HAM:MSGL)
Germany · Delayed Price · Currency is EUR 3.540
-0.020 (-0.56%)
At close: Sep 8, 2025
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 2.91% | 10 |
| Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Aug 11, 2025 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 3.49% | 10,959 |
| Aug 8, 2025 | 3.44 | 3.56 | 3.44 | 3.44 | 3.44 | -0.58% | 3,213 |
| Aug 7, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 245 |
| Aug 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 666 |
| Aug 4, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 3,500 |
| Aug 1, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 175 |
| Jul 31, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 150 |
| Jul 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | 10,000 |
| Jul 28, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.75% | 6,853 |
| Jul 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5,000 |
| Jul 22, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 4,191 |
| Jul 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 18, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 500 |
| Jul 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jul 16, 2025 | 3.48 | 3.52 | 3.46 | 3.46 | 3.42 | 0.58% | 1,300 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | - | - |
| Jul 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | -1.71% | - |
| Jul 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | - | 120 |
| Jul 10, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.46 | 1.16% | 3,000 |
| Jul 9, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.42 | 0.58% | 196 |
| Jul 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | - | - |
| Jul 7, 2025 | 3.44 | 3.48 | 3.44 | 3.44 | 3.40 | - | 310 |
| Jul 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | -0.58% | - |
| Jul 3, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.42 | 0.58% | 535 |