Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MGYB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:19PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.3650 | 2.4100 | 2.3650 | 2.4100 | 2.4100 | 500 |
| Apr 23, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Apr 22, 2024 | 2.3250 | 2.3500 | 2.3250 | 2.3500 | 2.3500 | 1,081 |
| Apr 19, 2024 | 2.3100 | 2.3100 | 2.3050 | 2.3050 | 2.3050 | 1,000 |
| Apr 18, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| Apr 17, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Apr 16, 2024 | 2.3500 | 2.3500 | 2.2650 | 2.2650 | 2.2650 | 2,400 |
| Apr 15, 2024 | 2.3050 | 2.3750 | 2.3050 | 2.3750 | 2.3750 | 100 |
| Apr 12, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Apr 11, 2024 | 2.3550 | 2.3600 | 2.3550 | 2.3600 | 2.3600 | 400 |
| Apr 10, 2024 | 2.3150 | 2.4150 | 2.3150 | 2.4150 | 2.4150 | 2,650 |
| Apr 09, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 4,000 |
| Apr 08, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| Apr 05, 2024 | 2.3000 | 2.3000 | 2.2950 | 2.2950 | 2.2950 | 3,000 |
| Apr 04, 2024 | 2.2650 | 2.3000 | 2.2650 | 2.3000 | 2.3000 | 1,000 |
| Apr 03, 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| Apr 02, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Mar 28, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Mar 27, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
| Mar 26, 2024 | 2.2200 | 2.2850 | 2.2200 | 2.2850 | 2.2850 | 4,500 |
| Mar 25, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
| Mar 22, 2024 | 2.2500 | 2.2750 | 2.2500 | 2.2750 | 2.2750 | 10,000 |
| Mar 21, 2024 | 2.2350 | 2.2950 | 2.2350 | 2.2400 | 2.2400 | 1,820 |
| Mar 20, 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2900 | 185 |
| Mar 19, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 18, 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
| Mar 15, 2024 | 2.2450 | 2.2950 | 2.2450 | 2.2950 | 2.2950 | 950 |
| Mar 14, 2024 | 2.2450 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 5,577 |
| Mar 13, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 1,050 |
| Mar 12, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 1,500 |
| Mar 11, 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
| Mar 08, 2024 | 2.1950 | 2.2400 | 2.1950 | 2.2400 | 2.2400 | 3,000 |
| Mar 07, 2024 | 2.1300 | 2.2400 | 2.1300 | 2.2200 | 2.2200 | 13,400 |
| Mar 06, 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| Mar 05, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| Mar 04, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| Mar 01, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Feb 29, 2024 | 2.1050 | 2.1050 | 2.0750 | 2.0750 | 2.0750 | 550 |
| Feb 28, 2024 | 2.1150 | 2.1750 | 2.1150 | 2.1750 | 2.1750 | 51 |
| Feb 27, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1750 | 2.1750 | 1,700 |
| Feb 26, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| Feb 23, 2024 | 2.0500 | 2.1750 | 2.0500 | 2.1750 | 2.1750 | 1,350 |
| Feb 22, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Feb 21, 2024 | 2.0200 | 2.0450 | 2.0200 | 2.0450 | 2.0450 | 4,600 |
| Feb 20, 2024 | 1.9860 | 2.0650 | 1.9860 | 2.0650 | 2.0650 | 460 |
| Feb 19, 2024 | 1.9460 | 1.9800 | 1.9460 | 1.9800 | 1.9800 | 2,000 |
| Feb 16, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| Feb 15, 2024 | 1.9320 | 1.9780 | 1.9320 | 1.9780 | 1.9780 | 45 |
| Feb 14, 2024 | 1.9600 | 1.9600 | 1.9440 | 1.9440 | 1.9440 | 360 |
| Feb 13, 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| Feb 12, 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| Feb 09, 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| Feb 08, 2024 | 1.9520 | 1.9520 | 1.9480 | 1.9480 | 1.9480 | 1,160 |
| Feb 07, 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| Feb 06, 2024 | 2.0100 | 2.0350 | 1.9780 | 1.9780 | 1.9780 | 2,100 |
| Feb 05, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Feb 02, 2024 | 2.0050 | 2.0550 | 1.9340 | 1.9340 | 1.9340 | 10,000 |
| Feb 01, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| Jan 31, 2024 | 1.8980 | 1.9600 | 1.8980 | 1.9600 | 1.9600 | 10,000 |
| Jan 30, 2024 | 1.9140 | 1.9140 | 1.9060 | 1.9060 | 1.9060 | 100 |
| Jan 29, 2024 | 1.9700 | 2.0050 | 1.9340 | 1.9340 | 1.9340 | 7,445 |
| Jan 26, 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| Jan 25, 2024 | 1.9460 | 1.9800 | 1.9460 | 1.9800 | 1.9800 | 3,150 |
| Jan 24, 2024 | 1.9560 | 2.0300 | 1.9560 | 2.0300 | 2.0300 | 10,000 |
| Jan 23, 2024 | 2.0350 | 2.0350 | 2.0000 | 2.0200 | 2.0200 | 600 |
| Jan 22, 2024 | 2.0200 | 2.1050 | 2.0200 | 2.0350 | 2.0350 | 1,488 |
| Jan 19, 2024 | 1.9320 | 2.0200 | 1.9320 | 2.0200 | 2.0200 | 10,000 |
| Jan 18, 2024 | 1.9160 | 1.9900 | 1.9160 | 1.9900 | 1.9900 | 10,063 |
| Jan 17, 2024 | 1.9960 | 1.9960 | 1.9100 | 1.9100 | 1.9100 | 5,000 |
| Jan 16, 2024 | 1.9520 | 2.0700 | 1.9460 | 2.0100 | 2.0100 | 4,002 |
| Jan 15, 2024 | 1.8980 | 1.9700 | 1.8940 | 1.9700 | 1.9700 | 2,246 |
| Jan 12, 2024 | 1.8720 | 1.9620 | 1.8720 | 1.9420 | 1.9420 | 2,533 |
| Jan 11, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Jan 10, 2024 | 1.7740 | 1.8360 | 1.7740 | 1.8360 | 1.8360 | - |
| Jan 09, 2024 | 1.7720 | 1.7880 | 1.7520 | 1.7880 | 1.7880 | 700 |
| Jan 08, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Jan 05, 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| Jan 04, 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| Jan 03, 2024 | 1.7480 | 1.7920 | 1.7480 | 1.7920 | 1.7920 | 1,000 |
| Jan 02, 2024 | 1.7520 | 1.8240 | 1.7520 | 1.8240 | 1.8240 | 200 |
| Dec 29, 2023 | 1.7360 | 1.7360 | 1.7200 | 1.7200 | 1.7200 | 2,335 |
| Dec 28, 2023 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| Dec 27, 2023 | 1.7080 | 1.7080 | 1.6980 | 1.6980 | 1.6980 | 5,000 |
| Dec 22, 2023 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| Dec 21, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Dec 20, 2023 | 1.6880 | 1.7500 | 1.6800 | 1.6880 | 1.6880 | 1,710 |
| Dec 19, 2023 | 1.7080 | 1.7880 | 1.6880 | 1.6880 | 1.6880 | 1,500 |
| Dec 18, 2023 | 1.7120 | 1.7660 | 1.7120 | 1.7660 | 1.7660 | 1,000 |
| Dec 15, 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 1,600 |
| Dec 14, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Dec 13, 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| Dec 12, 2023 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| Dec 11, 2023 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
| Dec 08, 2023 | 1.6460 | 1.6460 | 1.6180 | 1.6180 | 1.6180 | 150 |
| Dec 07, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Dec 06, 2023 | 1.5980 | 1.6500 | 1.5980 | 1.6500 | 1.6500 | 6,300 |
| Dec 05, 2023 | 1.5940 | 1.6080 | 1.5940 | 1.6080 | 1.6080 | 10,000 |
| Dec 04, 2023 | 1.5620 | 1.6160 | 1.5620 | 1.6000 | 1.6000 | 5,155 |
| Dec 01, 2023 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 100 |
| Nov 30, 2023 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| *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.