msg life ag (HAM:MSGL)
Germany · Delayed Price · Currency is EUR 3.680
+0.020 (0.55%)
At close: Sep 3, 2026
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | -0.54% | 1,250 |
| Sep 1, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | - | 1,000 |
| Aug 31, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 0.55% | 5,268 |
| Aug 28, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | - | 9,656 |
| Aug 27, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 0.55% | 5,436 |
| Aug 26, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | - | 6,000 |
| Aug 25, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | - | 10,400 |
| Aug 24, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 11,982 |
| Aug 21, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 2,645 |
| Aug 20, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | -0.55% | 11,254 |
| Aug 19, 2026 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | - | 2,451 |
| Aug 18, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | -0.54% | 16,053 |
| Aug 17, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 16,900 |
| Aug 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Aug 13, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.21% | 2,564 |
| Aug 12, 2026 | 3.58 | 3.70 | 3.58 | 3.62 | 3.62 | -1.63% | 4,031 |
| Aug 11, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | -0.54% | 29,958 |
| Aug 10, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 0.54% | 14,000 |
| Aug 7, 2026 | 3.52 | 3.70 | 3.52 | 3.68 | 3.68 | -0.54% | 16,042 |
| Aug 6, 2026 | 3.52 | 3.76 | 3.52 | 3.70 | 3.70 | 0.54% | 18,870 |
| Aug 5, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | -0.54% | 1,500 |
| Aug 4, 2026 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | 0.54% | 30,366 |
| Aug 3, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 5,000 |
| Jul 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jul 30, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 3,574 |
| Jul 29, 2026 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 5,372 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,348 |
| Jul 27, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 230 |
| Jul 24, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 1,579 |
| Jul 23, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 5,800 |
| Jul 22, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 50 |
| Jul 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1,000 |
| Jul 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 17, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | - | 4,000 |
| Jul 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.13% | - |
| Jul 15, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.60 | - | 5,650 |
| Jul 14, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.60 | -1.62% | 150 |
| Jul 13, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.66 | 1.65% | 3,584 |
| Jul 10, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.60 | -1.09% | 5,000 |
| Jul 9, 2026 | 3.54 | 3.68 | 3.54 | 3.68 | 3.64 | 3.95% | 6,555 |
| Jul 8, 2026 | 3.80 | 3.80 | 3.54 | 3.54 | 3.50 | -7.33% | 133,952 |
| Jul 7, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.78 | -2.05% | 500 |
| Jul 6, 2026 | 3.92 | 3.98 | 3.90 | 3.90 | 3.86 | -0.51% | 26,038 |
| Jul 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | 0.51% | - |
| Jul 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | - | - |
| Jul 1, 2026 | 3.54 | 3.90 | 3.54 | 3.90 | 3.86 | -2.50% | 6,025 |
| Jun 30, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 3.96 | 3.63% | 466 |
| Jun 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | - | - |
| Jun 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | - | - |
| Jun 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | -1.03% | - |