msg life ag (HAM:MSGL)
Germany
· Delayed Price · Currency is EUR 3.840
-0.020 (-0.52%)
At close: Mar 3, 2026
msg life ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 1.05% | 5,004 |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Feb 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,291 |
| Feb 24, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 50 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 20, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 100,574 |
| Feb 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 1,802 |
| Feb 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Feb 13, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 17,363 |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Feb 11, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 2,269 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 9, 2026 | 3.70 | 3.80 | 3.70 | 3.78 | 3.78 | 1.07% | 3,760 |
| Feb 6, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 0.54% | 5,801 |
| Feb 5, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 50 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 2, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 630 |
| Jan 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 220 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jan 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Jan 23, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 2.73% | 5,500 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jan 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jan 20, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 1,001 |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 96 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 50 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 400 |
| Jan 14, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | -1.60% | 549 |
| Jan 13, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.75% | 4,944 |
| Jan 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jan 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jan 8, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 100 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 91 |
| Jan 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 666 |
| Jan 5, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 621 |
| Jan 2, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 21 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 150 |
| Dec 29, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | 584 |
| Dec 23, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 110 |
| Dec 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 2,296 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 2,244 |
| Dec 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Dec 16, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 52 |
| Dec 15, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 1,555 |
| Dec 12, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 40 |
| Dec 11, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 315 |
| Dec 10, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 1,763 |
| Dec 9, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 429 |
| Dec 8, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 30 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Dec 4, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 100 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 4,295 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Dec 1, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 220 |
| Nov 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 4,872 |
| Nov 27, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 150 |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 50 |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 15,000 |
| Nov 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2,120 |
| Nov 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 16,500 |
| Nov 20, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 42 |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2,000 |
| Nov 18, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -0.56% | 30,000 |
| Nov 17, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 5 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 10, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 925 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 3,000 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Oct 31, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 8,000 |
| Oct 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 430 |
| Oct 29, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 2,221 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 80 |
| Oct 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Oct 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 22, 2025 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 1.74% | 2,353 |
| Oct 21, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 12,000 |
| Oct 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 2,021 |
| Oct 17, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 785 |
| Oct 16, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 21 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 194 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 42,495 |
| Oct 8, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 1,357 |
| Oct 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |