Singapore markets open in 3 hours 23 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,465.87 +470.63 (+0.77%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Magna International Inc (MGA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 10 |
| 26 Jun 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 25 Jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 24 Jun 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 21 Jun 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 20 Jun 2024 | 39.30 | 39.30 | 39.23 | 39.23 | 39.23 | 10 |
| 19 Jun 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 18 Jun 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 17 Jun 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 14 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 13 Jun 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 12 Jun 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 11 Jun 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 10 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 07 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 06 Jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 05 Jun 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 04 Jun 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 03 Jun 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 31 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 30 May 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 29 May 2024 | 41.66 | 41.66 | 41.10 | 41.10 | 41.10 | 86 |
| 28 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 27 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 24 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 23 May 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 22 May 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 21 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 20 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 17 May 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 16 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 16 May 2024 | 0.475 Dividend | |||||
| 15 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.36 | - |
| 14 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.00 | - |
| 13 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.00 | - |
| 10 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 42.85 | - |
| 09 May 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.16 | - |
| 08 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.00 | - |
| 07 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.00 | - |
| 06 May 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.12 | - |
| 03 May 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.68 | - |
| 02 May 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.11 | - |
| 30 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.44 | - |
| 29 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.34 | - |
| 26 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.17 | - |
| 25 Apr 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.27 | - |
| 24 Apr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.04 | - |
| 23 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.71 | - |
| 22 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 44.89 | - |
| 19 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.30 | - |
| 18 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.58 | - |
| 17 Apr 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.59 | - |
| 16 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.34 | - |
| 15 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.59 | - |
| 12 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.22 | - |
| 11 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 46.80 | - |
| 10 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.12 | - |
| 09 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.78 | - |
| 08 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.78 | - |
| 05 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 47.99 | - |
| 04 Apr 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.19 | - |
| 03 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.43 | - |
| 02 Apr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.25 | - |
| 28 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.68 | - |
| 27 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.06 | - |
| 26 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.06 | - |
| 25 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.25 | - |
| 22 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.90 | - |
| 21 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.79 | - |
| 20 Mar 2024 | 48.29 | 48.40 | 48.29 | 48.40 | 47.88 | 44 |
| 19 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 47.72 | - |
| 18 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 47.72 | - |
| 15 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.41 | - |
| 14 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.72 | - |
| 13 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.67 | - |
| 12 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.23 | - |
| 11 Mar 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.35 | - |
| 08 Mar 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.35 | - |
| 07 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.24 | - |
| 06 Mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.37 | - |
| 05 Mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.37 | - |
| 04 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.38 | - |
| 01 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.47 | - |
| 29 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.91 | - |
| 28 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.85 | - |
| 27 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.72 | - |
| 26 Feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.72 | - |
| 23 Feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.89 | - |
| 22 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.48 | - |
| 22 Feb 2024 | 0.475 Dividend | |||||
| 21 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.30 | - |
| 20 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.97 | - |
| 19 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.13 | - |
| 16 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.50 | - |
| 15 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.46 | - |
| 14 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.46 | - |
| 13 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.42 | - |
| 12 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.78 | - |
| 09 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.20 | - |
| 08 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.