msg life ag (HAM:MSGL)
Germany · Delayed Price · Currency is EUR 3.640
+0.020 (0.55%)
At close: Dec 23, 2025
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 42 |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2,000 |
| Nov 18, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -0.56% | 30,000 |
| Nov 17, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 5 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 10, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 925 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 3,000 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Oct 31, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 8,000 |
| Oct 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 430 |
| Oct 29, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 2,221 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 80 |
| Oct 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| 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 |