Canada Markets open in 1 min

Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MGYB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.04200.0000 (0.00%)
As of 08:03AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 19, 20221.04201.04201.04201.04201.04205,500
May 18, 20221.03801.09201.03801.04201.04205,500
May 17, 20221.03601.03601.03601.03601.0360-
May 16, 20221.01001.01001.01001.01001.0100-
May 13, 20221.01001.01001.01001.01001.0100-
May 12, 20221.01401.01401.01401.01401.0140-
May 11, 20221.02801.03001.02801.03001.0300500
May 10, 20221.01801.01801.01801.01801.0180-
May 09, 20221.02001.02001.02001.02001.0200-
May 06, 20221.01001.03801.01001.03801.0380998
May 05, 20221.01001.01001.01001.01001.0100-
May 04, 20221.01001.01001.01001.01001.01005,000
May 03, 20220.98000.98000.98000.98000.9800-
May 02, 20221.00201.03001.00201.03001.03005,000
Apr 29, 20221.00201.00201.00201.00201.0020-
Apr 28, 20221.03401.03401.03401.03401.0340-
Apr 27, 20221.04201.08001.04201.08001.0800400
Apr 26, 20221.02601.02601.02601.02601.0260-
Apr 25, 20221.04001.04001.04001.04001.0400-
Apr 22, 20221.04001.04001.04001.04001.0400-
Apr 21, 20221.02801.02801.02801.02801.0280-
Apr 20, 20221.02401.08201.02401.07601.07606,015
Apr 19, 20221.01201.01201.01201.01201.0120-
Apr 14, 20221.01001.05601.01001.05401.05407,500
Apr 13, 20220.98701.00200.98701.00201.002060
Apr 12, 20221.01401.01401.01401.01401.0140-
Apr 11, 20221.09401.09401.07401.07401.07405,300
Apr 08, 20221.02601.02601.02601.02601.0260-
Apr 07, 20221.04001.04001.04001.04001.0400360
Apr 06, 20221.03201.03201.03201.03201.0320-
Apr 05, 20221.07201.07201.07201.07201.0720-
Apr 04, 20221.07801.12601.07801.12601.12605,800
Apr 01, 20221.07201.07201.07201.07201.0720-
Mar 31, 20221.08201.08201.08201.08201.0820-
Mar 30, 20221.07601.07601.07601.07601.0760-
Mar 29, 20221.05401.05401.05401.05401.0540-
Mar 28, 20221.05201.05201.05201.05201.0520-
Mar 25, 20221.05401.05401.05401.05401.0540-
Mar 24, 20221.04601.10801.04601.10801.10801,750
Mar 23, 20221.08201.08201.08201.08201.0820-
Mar 22, 20221.04801.07201.04801.07201.072050
Mar 21, 20221.05401.05401.05401.05401.0540-
Mar 18, 20221.04201.08201.04201.08201.08204,800
Mar 17, 20221.06001.06001.06001.06001.06001,000
Mar 16, 20221.03801.05401.03801.05401.05402,000
Mar 15, 20221.02801.05801.02801.05801.0580600
Mar 14, 20221.00801.00801.00801.00801.0080-
Mar 11, 20221.00801.02201.00801.02201.02203,000
Mar 10, 20221.03001.03001.03001.03001.0300-
Mar 09, 20221.01401.08001.01401.02601.02608,223
Mar 08, 20220.98500.98500.98500.98500.98501,460
Mar 07, 20221.05001.05000.99000.99100.991014,600
Mar 04, 20221.03001.03001.03001.03001.0300-
Mar 03, 20221.04001.04001.04001.04001.0400-
Mar 02, 20221.08001.08001.03001.03001.03009,000
Mar 01, 20221.11001.11001.11001.11001.11002,000
Feb 28, 20221.12201.12201.12201.12201.1220-
Feb 25, 20221.13001.13001.13001.13001.1300-
Feb 24, 20221.21801.21801.21801.21801.2180650
Feb 23, 20221.16201.19001.16201.19001.19006,600
Feb 22, 20221.17601.17601.17601.17601.1760-
Feb 21, 20221.18801.18801.18801.18801.1880-
Feb 18, 20221.18801.18801.18801.18801.1880-
Feb 17, 20221.20001.20001.20001.20001.2000-
Feb 16, 20221.19801.19801.19801.19801.1980-
Feb 15, 20221.17801.19801.17801.18401.18403,000
Feb 14, 20221.19601.19601.19601.19601.1960-
Feb 11, 20221.19401.19401.19001.19001.19002,300
Feb 10, 20221.20001.20001.20001.20001.20006,100
Feb 09, 20221.16401.19801.16401.19801.1980300
Feb 08, 20221.16201.16201.16201.16201.1620-
Feb 07, 20221.15601.15601.15601.15601.1560-
Feb 04, 20221.16201.16201.16201.16201.1620-
Feb 03, 20221.15201.15201.15201.15201.1520-
Feb 02, 20221.15401.19801.15401.19801.19802
Feb 01, 20221.15201.15201.15201.15201.1520-
Jan 31, 20221.14601.15401.14601.15401.15403,000
Jan 28, 20221.14601.14601.14601.14601.1460-
Jan 27, 20221.14001.14001.14001.14001.1400-
Jan 26, 20221.15001.15001.15001.15001.1500-
Jan 25, 20221.12601.12601.12601.12601.1260-
Jan 24, 20221.15001.15001.15001.15001.1500-
Jan 21, 20221.16001.16001.16001.16001.1600-
Jan 20, 20221.16801.16801.16801.16801.1680-
Jan 19, 20221.15201.15201.15201.15201.1520-
Jan 18, 20221.16001.16001.16001.16001.16002,300
Jan 17, 20221.16001.16001.16001.16001.1600-
Jan 14, 20221.14801.14801.14801.14801.1480-
Jan 13, 20221.14801.14801.14801.14801.1480-
Jan 12, 20221.14201.14201.14201.14201.1420-
Jan 11, 20221.13801.14201.13801.14201.1420170
Jan 10, 20221.13001.18801.13001.18801.1880926
Jan 07, 20221.13201.13201.13201.13201.1320-
Jan 06, 20221.12001.12001.12001.12001.1200-
Jan 05, 20221.13201.13201.13001.13001.13002,000
Jan 04, 20221.11401.16801.11401.16801.1680100
Jan 03, 20221.08601.08601.08601.08601.0860-
Dec 30, 20211.10001.10001.10001.10001.1000-
Dec 29, 20211.10001.10001.10001.10001.1000-
Dec 28, 20211.10001.10001.10001.10001.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...