msg life ag (HAM:MSGL)
Germany · Delayed Price · Currency is EUR 3.800
0.00 (0.00%)
At close: May 20, 2026
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.80 | 3.80 | 3.54 | 3.80 | 3.80 | - | 52,006 |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 9,297 |
| May 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 13,000 |
| May 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| May 13, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | 44,058 |
| May 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1,300 |
| May 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| May 8, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 360 |
| May 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 282 |
| May 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1,050 |
| May 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 1,050 |
| Apr 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Apr 29, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 0.50% | 6,640 |
| 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 |