msg life ag (HAM:MSGL)
Germany · Delayed Price · Currency is EUR 3.720
+0.020 (0.54%)
At close: Feb 5, 2026
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 50 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 2, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 630 |
| Jan 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 220 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jan 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Jan 23, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 2.73% | 5,500 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jan 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jan 20, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 1,001 |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 96 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 50 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 400 |
| Jan 14, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | -1.60% | 549 |
| Jan 13, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.75% | 4,944 |
| Jan 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jan 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jan 8, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 100 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 91 |
| Jan 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 666 |
| Jan 5, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 621 |
| Jan 2, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 21 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 150 |
| Dec 29, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | 584 |
| Dec 23, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 110 |
| Dec 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 2,296 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 2,244 |
| Dec 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Dec 16, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 52 |
| Dec 15, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 1,555 |
| Dec 12, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 40 |
| Dec 11, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 315 |
| Dec 10, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 1,763 |
| Dec 9, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 429 |
| Dec 8, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 30 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Dec 4, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 100 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 4,295 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Dec 1, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 220 |
| Nov 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 4,872 |
| Nov 27, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 150 |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 50 |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 15,000 |
| Nov 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2,120 |
| Nov 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 16,500 |