msg life ag (HAM:MSGL)
Germany · Delayed Price · Currency is EUR 4.000
+0.020 (0.50%)
At close: Apr 29, 2026
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 2.58% | 21,066 |
| Apr 27, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 1,823 |
| Apr 24, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 1,734 |
| Apr 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,700 |
| Apr 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Apr 17, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 12,868 |
| Apr 16, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 2,320 |
| Apr 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 133 |
| Apr 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Apr 9, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 50 |
| Apr 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Apr 1, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 65 |
| Mar 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 2,678 |
| Mar 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 421 |
| Mar 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Mar 20, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | 178 |
| Mar 19, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 15 |
| Mar 18, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.58% | 100 |
| Mar 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Mar 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 1,130 |
| Mar 13, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | 65 |
| Mar 12, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -1.54% | 2,479 |
| Mar 11, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -2.50% | 553 |
| Mar 10, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | - | 335 |
| Mar 9, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | - | 3,666 |
| Mar 6, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 10,462 |
| Mar 5, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 0.51% | 15,000 |
| Mar 4, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 3.13% | 5,780 |
| Mar 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 2,000 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 1.05% | 5,004 |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Feb 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,291 |
| Feb 24, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 50 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 20, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 100,574 |
| Feb 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 1,802 |
| Feb 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |