Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MGYB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 5,500 |
| May 18, 2022 | 1.0380 | 1.0920 | 1.0380 | 1.0420 | 1.0420 | 5,500 |
| May 17, 2022 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| May 16, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 13, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 12, 2022 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| May 11, 2022 | 1.0280 | 1.0300 | 1.0280 | 1.0300 | 1.0300 | 500 |
| May 10, 2022 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| May 09, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| May 06, 2022 | 1.0100 | 1.0380 | 1.0100 | 1.0380 | 1.0380 | 998 |
| May 05, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 04, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,000 |
| May 03, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| May 02, 2022 | 1.0020 | 1.0300 | 1.0020 | 1.0300 | 1.0300 | 5,000 |
| Apr 29, 2022 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| Apr 28, 2022 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Apr 27, 2022 | 1.0420 | 1.0800 | 1.0420 | 1.0800 | 1.0800 | 400 |
| Apr 26, 2022 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| Apr 25, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 22, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 21, 2022 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| Apr 20, 2022 | 1.0240 | 1.0820 | 1.0240 | 1.0760 | 1.0760 | 6,015 |
| Apr 19, 2022 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| Apr 14, 2022 | 1.0100 | 1.0560 | 1.0100 | 1.0540 | 1.0540 | 7,500 |
| Apr 13, 2022 | 0.9870 | 1.0020 | 0.9870 | 1.0020 | 1.0020 | 60 |
| Apr 12, 2022 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
| Apr 11, 2022 | 1.0940 | 1.0940 | 1.0740 | 1.0740 | 1.0740 | 5,300 |
| Apr 08, 2022 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| Apr 07, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 360 |
| Apr 06, 2022 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| Apr 05, 2022 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| Apr 04, 2022 | 1.0780 | 1.1260 | 1.0780 | 1.1260 | 1.1260 | 5,800 |
| Apr 01, 2022 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| Mar 31, 2022 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| Mar 30, 2022 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Mar 29, 2022 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| Mar 28, 2022 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| Mar 25, 2022 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| Mar 24, 2022 | 1.0460 | 1.1080 | 1.0460 | 1.1080 | 1.1080 | 1,750 |
| Mar 23, 2022 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| Mar 22, 2022 | 1.0480 | 1.0720 | 1.0480 | 1.0720 | 1.0720 | 50 |
| Mar 21, 2022 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| Mar 18, 2022 | 1.0420 | 1.0820 | 1.0420 | 1.0820 | 1.0820 | 4,800 |
| Mar 17, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| Mar 16, 2022 | 1.0380 | 1.0540 | 1.0380 | 1.0540 | 1.0540 | 2,000 |
| Mar 15, 2022 | 1.0280 | 1.0580 | 1.0280 | 1.0580 | 1.0580 | 600 |
| Mar 14, 2022 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| Mar 11, 2022 | 1.0080 | 1.0220 | 1.0080 | 1.0220 | 1.0220 | 3,000 |
| Mar 10, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 09, 2022 | 1.0140 | 1.0800 | 1.0140 | 1.0260 | 1.0260 | 8,223 |
| Mar 08, 2022 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 1,460 |
| Mar 07, 2022 | 1.0500 | 1.0500 | 0.9900 | 0.9910 | 0.9910 | 14,600 |
| Mar 04, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 03, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Mar 02, 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 9,000 |
| Mar 01, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,000 |
| Feb 28, 2022 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| Feb 25, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Feb 24, 2022 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 650 |
| Feb 23, 2022 | 1.1620 | 1.1900 | 1.1620 | 1.1900 | 1.1900 | 6,600 |
| Feb 22, 2022 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Feb 21, 2022 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Feb 18, 2022 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Feb 17, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 16, 2022 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| Feb 15, 2022 | 1.1780 | 1.1980 | 1.1780 | 1.1840 | 1.1840 | 3,000 |
| Feb 14, 2022 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Feb 11, 2022 | 1.1940 | 1.1940 | 1.1900 | 1.1900 | 1.1900 | 2,300 |
| Feb 10, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,100 |
| Feb 09, 2022 | 1.1640 | 1.1980 | 1.1640 | 1.1980 | 1.1980 | 300 |
| Feb 08, 2022 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| Feb 07, 2022 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| Feb 04, 2022 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| Feb 03, 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| Feb 02, 2022 | 1.1540 | 1.1980 | 1.1540 | 1.1980 | 1.1980 | 2 |
| Feb 01, 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| Jan 31, 2022 | 1.1460 | 1.1540 | 1.1460 | 1.1540 | 1.1540 | 3,000 |
| Jan 28, 2022 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| Jan 27, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 26, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 25, 2022 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| Jan 24, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 21, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 20, 2022 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| Jan 19, 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| Jan 18, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,300 |
| Jan 17, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 14, 2022 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| Jan 13, 2022 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| Jan 12, 2022 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| Jan 11, 2022 | 1.1380 | 1.1420 | 1.1380 | 1.1420 | 1.1420 | 170 |
| Jan 10, 2022 | 1.1300 | 1.1880 | 1.1300 | 1.1880 | 1.1880 | 926 |
| Jan 07, 2022 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| Jan 06, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jan 05, 2022 | 1.1320 | 1.1320 | 1.1300 | 1.1300 | 1.1300 | 2,000 |
| Jan 04, 2022 | 1.1140 | 1.1680 | 1.1140 | 1.1680 | 1.1680 | 100 |
| Jan 03, 2022 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| Dec 30, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 29, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Dec 28, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
