Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MGYB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:27PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.2700 | 2.3200 | 2.2700 | 2.3200 | 2.3200 | 150 |
| Apr 25, 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| Apr 25, 2024 | 44.7 Dividend | |||||
| Apr 24, 2024 | 2.3650 | 2.4100 | 2.3650 | 2.4100 | -42.2900 | 500 |
| Apr 23, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -41.2371 | - |
| Apr 22, 2024 | 2.3250 | 2.3500 | 2.3250 | 2.3500 | -41.2371 | 1,081 |
| Apr 19, 2024 | 2.3100 | 2.3100 | 2.3050 | 2.3050 | -40.4475 | 1,000 |
| Apr 18, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -40.8862 | - |
| Apr 17, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -40.1843 | - |
| Apr 16, 2024 | 2.3500 | 2.3500 | 2.2650 | 2.2650 | -39.7456 | 2,400 |
| Apr 15, 2024 | 2.3050 | 2.3750 | 2.3050 | 2.3750 | -41.6758 | 100 |
| Apr 12, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -41.4126 | - |
| Apr 11, 2024 | 2.3550 | 2.3600 | 2.3550 | 2.3600 | -41.4126 | 400 |
| Apr 10, 2024 | 2.3150 | 2.4150 | 2.3150 | 2.4150 | -42.3777 | 2,650 |
| Apr 09, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -40.8862 | 4,000 |
| Apr 08, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -40.5352 | - |
| Apr 05, 2024 | 2.3000 | 2.3000 | 2.2950 | 2.2950 | -40.2720 | 3,000 |
| Apr 04, 2024 | 2.2650 | 2.3000 | 2.2650 | 2.3000 | -40.3597 | 1,000 |
| Apr 03, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | -39.2191 | - |
| Apr 02, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -39.3069 | - |
| Mar 28, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -39.1314 | - |
| Mar 27, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | -39.0437 | - |
| Mar 26, 2024 | 2.2200 | 2.2850 | 2.2200 | 2.2850 | -40.0965 | 4,500 |
| Mar 25, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -39.4824 | 100 |
| Mar 22, 2024 | 2.2500 | 2.2750 | 2.2500 | 2.2750 | -39.9211 | 10,000 |
| Mar 21, 2024 | 2.2350 | 2.2950 | 2.2350 | 2.2400 | -39.3069 | 1,820 |
| Mar 20, 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | -40.1843 | 185 |
| Mar 19, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -39.4824 | - |
| Mar 18, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | -39.3946 | - |
| Mar 15, 2024 | 2.2450 | 2.2950 | 2.2450 | 2.2950 | -40.2720 | 950 |
| Mar 14, 2024 | 2.2450 | 2.3000 | 2.2100 | 2.2100 | -38.7805 | 5,577 |
| Mar 13, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | -38.6050 | 1,050 |
| Mar 12, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | -39.3069 | 1,500 |
| Mar 11, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | -38.8682 | - |
| Mar 08, 2024 | 2.1950 | 2.2400 | 2.1950 | 2.2400 | -39.3069 | 3,000 |
| Mar 07, 2024 | 2.1300 | 2.2400 | 2.1300 | 2.2200 | -38.9559 | 13,400 |
| Mar 06, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | -37.4644 | - |
| Mar 05, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | -37.1134 | - |
| Mar 04, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -37.0257 | - |
| Mar 01, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -36.3238 | - |
| Feb 29, 2024 | 2.1050 | 2.1050 | 2.0750 | 2.0750 | -36.4115 | 550 |
| Feb 28, 2024 | 2.1150 | 2.1750 | 2.1150 | 2.1750 | -38.1663 | 51 |
| Feb 27, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1750 | -38.1663 | 1,700 |
| Feb 26, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | -37.1134 | - |
| Feb 23, 2024 | 2.0500 | 2.1750 | 2.0500 | 2.1750 | -38.1663 | 1,350 |
| Feb 22, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -36.4993 | - |
| Feb 21, 2024 | 2.0200 | 2.0450 | 2.0200 | 2.0450 | -35.8851 | 4,600 |
| Feb 20, 2024 | 1.9860 | 2.0650 | 1.9860 | 2.0650 | -36.2360 | 460 |
| Feb 19, 2024 | 1.9460 | 1.9800 | 1.9460 | 1.9800 | -34.7445 | 2,000 |
| Feb 16, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | -34.0777 | - |
| Feb 15, 2024 | 1.9320 | 1.9780 | 1.9320 | 1.9780 | -34.7094 | 45 |
| Feb 14, 2024 | 1.9600 | 1.9600 | 1.9440 | 1.9440 | -34.1128 | 360 |
| Feb 13, 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | -34.6743 | - |
| Feb 12, 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | -34.1479 | - |
| Feb 09, 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | -34.2531 | - |
| Feb 08, 2024 | 1.9520 | 1.9520 | 1.9480 | 1.9480 | -34.1830 | 1,160 |
| Feb 07, 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | -34.4286 | - |
| Feb 06, 2024 | 2.0100 | 2.0350 | 1.9780 | 1.9780 | -34.7094 | 2,100 |
| Feb 05, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -34.9200 | - |
| Feb 02, 2024 | 2.0050 | 2.0550 | 1.9340 | 1.9340 | -33.9373 | 10,000 |
| Feb 01, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | -34.6041 | - |
| Jan 31, 2024 | 1.8980 | 1.9600 | 1.8980 | 1.9600 | -34.3935 | 10,000 |
| Jan 30, 2024 | 1.9140 | 1.9140 | 1.9060 | 1.9060 | -33.4459 | 100 |
| Jan 29, 2024 | 1.9700 | 2.0050 | 1.9340 | 1.9340 | -33.9373 | 7,445 |
| Jan 26, 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | -35.0252 | - |
| Jan 25, 2024 | 1.9460 | 1.9800 | 1.9460 | 1.9800 | -34.7445 | 3,150 |
| Jan 24, 2024 | 1.9560 | 2.0300 | 1.9560 | 2.0300 | -35.6219 | 10,000 |
| Jan 23, 2024 | 2.0350 | 2.0350 | 2.0000 | 2.0200 | -35.4464 | 600 |
| Jan 22, 2024 | 2.0200 | 2.1050 | 2.0200 | 2.0350 | -35.7096 | 1,488 |
| Jan 19, 2024 | 1.9320 | 2.0200 | 1.9320 | 2.0200 | -35.4464 | 10,000 |
| Jan 18, 2024 | 1.9160 | 1.9900 | 1.9160 | 1.9900 | -34.9200 | 10,063 |
| Jan 17, 2024 | 1.9960 | 1.9960 | 1.9100 | 1.9100 | -33.5161 | 5,000 |
| Jan 16, 2024 | 1.9520 | 2.0700 | 1.9460 | 2.0100 | -35.2709 | 4,002 |
| Jan 15, 2024 | 1.8980 | 1.9700 | 1.8940 | 1.9700 | -34.5690 | 2,246 |
| Jan 12, 2024 | 1.8720 | 1.9620 | 1.8720 | 1.9420 | -34.0777 | 2,533 |
| Jan 11, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -32.8142 | - |
| Jan 10, 2024 | 1.7740 | 1.8360 | 1.7740 | 1.8360 | -32.2176 | - |
| Jan 09, 2024 | 1.7720 | 1.7880 | 1.7520 | 1.7880 | -31.3753 | 700 |
| Jan 08, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -31.2349 | - |
| Jan 05, 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | -30.5681 | - |
| Jan 04, 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | -30.6032 | - |
| Jan 03, 2024 | 1.7480 | 1.7920 | 1.7480 | 1.7920 | -31.4455 | 1,000 |
| Jan 02, 2024 | 1.7520 | 1.8240 | 1.7520 | 1.8240 | -32.0070 | 200 |
| Dec 29, 2023 | 1.7360 | 1.7360 | 1.7200 | 1.7200 | -30.1821 | 2,335 |
| Dec 28, 2023 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | -30.0417 | - |
| Dec 27, 2023 | 1.7080 | 1.7080 | 1.6980 | 1.6980 | -29.7960 | 5,000 |
| Dec 22, 2023 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | -29.7960 | - |
| Dec 21, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -30.0066 | - |
| Dec 20, 2023 | 1.6880 | 1.7500 | 1.6800 | 1.6880 | -29.6205 | 1,710 |
| Dec 19, 2023 | 1.7080 | 1.7880 | 1.6880 | 1.6880 | -29.6205 | 1,500 |
| Dec 18, 2023 | 1.7120 | 1.7660 | 1.7120 | 1.7660 | -30.9893 | 1,000 |
| Dec 15, 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | -30.5330 | 1,600 |
| Dec 14, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -28.9537 | - |
| Dec 13, 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | -28.9888 | - |
| Dec 12, 2023 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | -28.4624 | - |
| Dec 11, 2023 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | -28.8484 | - |
| Dec 08, 2023 | 1.6460 | 1.6460 | 1.6180 | 1.6180 | -28.3922 | 150 |
| Dec 07, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -29.1292 | - |
| Dec 06, 2023 | 1.5980 | 1.6500 | 1.5980 | 1.6500 | -28.9537 | 6,300 |
| Dec 05, 2023 | 1.5940 | 1.6080 | 1.5940 | 1.6080 | -28.2167 | 10,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.