Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MGYB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.2000-0.0080 (-0.66%)
As of 10:46AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2021 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 26,500 |
| Oct. 15, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 14, 2021 | 1.1600 | 1.2080 | 1.1600 | 1.2080 | 1.2080 | 4,000 |
| Oct. 13, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 12, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 11, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 08, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 07, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 06, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 05, 2021 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Oct. 04, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Oct. 01, 2021 | 1.1500 | 1.2080 | 1.1500 | 1.2040 | 1.2040 | 1,495 |
| Sep. 30, 2021 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| Sep. 29, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,000 |
| Sep. 28, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep. 27, 2021 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| Sep. 24, 2021 | 1.2100 | 1.2140 | 1.2100 | 1.2140 | 1.2140 | 10,500 |
| Sep. 23, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep. 22, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep. 21, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep. 20, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep. 17, 2021 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 140 |
| Sep. 16, 2021 | 1.2600 | 1.2720 | 1.2600 | 1.2640 | 1.2640 | 35,100 |
| Sep. 15, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep. 14, 2021 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 5,174 |
| Sep. 13, 2021 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep. 10, 2021 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| Sep. 09, 2021 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| Sep. 08, 2021 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Sep. 07, 2021 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Sep. 06, 2021 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1,000 |
| Sep. 03, 2021 | 1.2280 | 1.2480 | 1.2280 | 1.2440 | 1.2440 | 4,001 |
| Sep. 02, 2021 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Sep. 01, 2021 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug. 31, 2021 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 1,400 |
| Aug. 30, 2021 | 1.2500 | 1.2520 | 1.2500 | 1.2520 | 1.2520 | 2,010 |
| Aug. 27, 2021 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Aug. 26, 2021 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Aug. 25, 2021 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Aug. 24, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug. 23, 2021 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| Aug. 20, 2021 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Aug. 19, 2021 | 1.2060 | 1.2580 | 1.2060 | 1.2580 | 1.2580 | 3,000 |
| Aug. 18, 2021 | 1.1940 | 1.2040 | 1.1940 | 1.2040 | 1.2040 | 200 |
| Aug. 17, 2021 | 1.2040 | 1.2500 | 1.2040 | 1.2500 | 1.2500 | 780 |
| Aug. 16, 2021 | 1.2060 | 1.2060 | 1.1980 | 1.1980 | 1.1980 | 10 |
| Aug. 13, 2021 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| Aug. 12, 2021 | 1.1880 | 1.2000 | 1.1880 | 1.2000 | 1.2000 | 10,000 |
| Aug. 11, 2021 | 1.1740 | 1.1860 | 1.1740 | 1.1860 | 1.1860 | 750 |
| Aug. 10, 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Aug. 09, 2021 | 1.1640 | 1.1680 | 1.1640 | 1.1680 | 1.1680 | 110 |
| Aug. 06, 2021 | 1.1660 | 1.1980 | 1.1660 | 1.1980 | 1.1980 | 1,550 |
| Aug. 05, 2021 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Aug. 04, 2021 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Aug. 03, 2021 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Aug. 02, 2021 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Jul. 30, 2021 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jul. 29, 2021 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| Jul. 28, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jul. 27, 2021 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 10,000 |
| Jul. 26, 2021 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| Jul. 23, 2021 | 1.1680 | 1.1800 | 1.1680 | 1.1800 | 1.1800 | 2,500 |
| Jul. 22, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jul. 21, 2021 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Jul. 20, 2021 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Jul. 19, 2021 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| Jul. 16, 2021 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 300 |
| Jul. 15, 2021 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| Jul. 14, 2021 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| Jul. 13, 2021 | 1.1680 | 1.1680 | 1.1580 | 1.1580 | 1.1580 | 600 |
| Jul. 12, 2021 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| Jul. 09, 2021 | 1.1620 | 1.1660 | 1.1600 | 1.1600 | 1.1600 | 850 |
| Jul. 08, 2021 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 20,000 |
| Jul. 07, 2021 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Jul. 06, 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 1,000 |
| Jul. 05, 2021 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1,000 |
| Jul. 02, 2021 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 15,000 |
| Jul. 01, 2021 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Jun. 30, 2021 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 80 |
| Jun. 29, 2021 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Jun. 28, 2021 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 440 |
| Jun. 25, 2021 | 1.1780 | 1.2080 | 1.1780 | 1.2080 | 1.2080 | 300 |
| Jun. 24, 2021 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Jun. 23, 2021 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Jun. 22, 2021 | 1.1720 | 1.1720 | 1.1600 | 1.1600 | 1.1600 | 150 |
| Jun. 21, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jun. 18, 2021 | 1.1500 | 1.1580 | 1.1500 | 1.1580 | 1.1580 | 1,000 |
| Jun. 17, 2021 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Jun. 16, 2021 | 1.1780 | 1.1780 | 1.1740 | 1.1740 | 1.1740 | 5,050 |
| Jun. 15, 2021 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Jun. 14, 2021 | 1.1840 | 1.1840 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| Jun. 11, 2021 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Jun. 10, 2021 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Jun. 09, 2021 | 1.1400 | 1.1780 | 1.1400 | 1.1780 | 1.1780 | 11,500 |
| Jun. 08, 2021 | 1.1480 | 1.1600 | 1.1480 | 1.1600 | 1.1600 | 10,000 |
| Jun. 07, 2021 | 1.1080 | 1.1500 | 1.1080 | 1.1500 | 1.1500 | 12,000 |
| Jun. 04, 2021 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| Jun. 03, 2021 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| Jun. 02, 2021 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| Jun. 01, 2021 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
