Stuttgart - Delayed Quote EUR

Magna International Inc (MGA.SG)

38.84

-0.17

(-0.44%)

As of 8:17:45 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	38.84	38.84	38.84	38.84	38.84	-
Jan 24, 2025	38.28	39.29	38.28	39.01	39.01	-
Jan 23, 2025	38.29	38.52	38.29	38.50	38.50	-
Jan 22, 2025	39.04	39.05	38.55	38.55	38.55	-
Jan 21, 2025	39.21	39.21	38.70	39.05	39.05	-
Jan 20, 2025	39.00	39.19	38.97	39.14	39.14	-
Jan 17, 2025	39.34	39.71	39.34	39.71	39.71	-
Jan 16, 2025	39.72	39.72	39.25	39.25	39.25	306
Jan 15, 2025	39.14	40.05	39.09	39.89	39.89	-
Jan 14, 2025	39.33	39.45	39.03	39.16	39.16	-
Jan 13, 2025	38.49	39.48	38.45	39.48	39.48	30
Jan 10, 2025	38.54	38.55	37.98	38.40	38.40	-
Jan 9, 2025	38.96	39.01	38.50	38.50	38.50	30
Jan 8, 2025	40.33	40.46	39.55	39.55	39.55	30
Jan 7, 2025	40.07	40.85	40.00	40.48	40.48	-
Jan 6, 2025	39.86	40.77	39.82	40.77	40.77	-
Jan 3, 2025	40.07	40.07	39.24	39.96	39.96	-
Jan 2, 2025	40.31	40.68	40.13	40.13	40.13	-
Dec 30, 2024	40.22	40.22	39.93	39.93	39.93	-
Dec 27, 2024	40.61	40.64	40.24	40.33	40.33	-
Dec 23, 2024	40.48	40.48	39.94	39.94	39.94	-
Dec 20, 2024	39.65	40.42	39.46	40.42	40.42	-
Dec 19, 2024	40.35	40.58	40.14	40.14	40.14	-
Dec 18, 2024	41.41	41.72	41.41	41.65	41.65	811
Dec 17, 2024	42.07	42.21	41.46	41.49	41.49	600
Dec 16, 2024	42.07	42.21	41.50	41.50	41.50	600
Dec 13, 2024	42.82	42.87	42.06	42.09	42.09	-
Dec 12, 2024	42.65	42.84	42.63	42.77	42.77	-
Dec 11, 2024	42.05	42.87	41.93	42.87	42.87	-
Dec 10, 2024	43.27	43.57	42.99	43.24	43.24	-
Dec 9, 2024	42.07	44.29	42.07	43.97	43.97	15
Dec 6, 2024	43.17	43.53	42.73	42.79	42.79	-
Dec 5, 2024	43.70	44.26	43.41	43.76	43.76	15
Dec 4, 2024	43.35	43.58	43.31	43.31	43.31	-
Dec 3, 2024	43.03	43.54	42.84	43.22	43.22	-
Dec 2, 2024	42.99	43.35	42.99	43.17	43.17	-
Nov 29, 2024	42.30	42.61	42.19	42.61	42.61	890
Nov 28, 2024	42.56	42.58	42.48	42.48	42.48	-
Nov 27, 2024	41.94	42.69	41.72	42.38	42.38	-
Nov 26, 2024	43.95	43.95	41.99	41.99	41.99	-
Nov 25, 2024	43.15	44.58	43.15	44.41	44.41	-
Nov 22, 2024	42.08	43.37	42.04	43.37	43.37	-
Nov 21, 2024	40.36	42.02	40.36	42.02	42.02	-
Nov 20, 2024	40.41	40.50	40.14	40.50	40.50	-
Nov 19, 2024	41.18	41.18	40.60	40.81	40.81	-
Nov 18, 2024	41.55	41.76	41.25	41.45	41.45	-
Nov 15, 2024	0.48 Dividend
Nov 15, 2024	41.06	41.72	40.99	41.72	41.72	-
Nov 14, 2024	41.74	42.32	41.74	41.94	41.46	30
Nov 13, 2024	41.39	41.85	41.30	41.67	41.20	-
Nov 12, 2024	41.54	41.77	41.28	41.28	40.81	-
Nov 11, 2024	40.43	41.74	39.87	41.54	41.07	-
Nov 8, 2024	39.96	40.40	39.73	40.40	39.94	-
Nov 7, 2024	39.18	40.18	38.94	39.89	39.44	100
Nov 6, 2024	40.26	40.37	38.80	39.08	38.64	-
Nov 5, 2024	38.70	38.82	38.40	38.80	38.36	4
Nov 4, 2024	38.43	38.92	38.37	38.62	38.18	-
Nov 1, 2024	36.26	36.26	36.26	36.26	35.85	-
Oct 31, 2024	37.86	37.86	36.25	36.37	35.96	-
Oct 30, 2024	38.36	38.36	37.95	37.98	37.55	-
Oct 29, 2024	39.46	39.46	38.21	38.21	37.78	55
Oct 28, 2024	38.95	39.36	38.79	39.36	38.91	10
Oct 25, 2024	38.32	39.07	38.32	38.72	38.28	-
Oct 24, 2024	38.84	39.79	38.33	38.93	38.49	-
Oct 23, 2024	38.58	38.97	38.50	38.97	38.53	-
Oct 22, 2024	39.97	40.01	38.40	38.78	38.34	-
Oct 21, 2024	39.97	40.01	38.64	38.64	38.20	-
Oct 18, 2024	38.90	40.01	38.89	39.98	39.53	-
Oct 17, 2024	38.23	39.04	38.14	39.04	38.60	50
Oct 16, 2024	37.56	38.46	37.56	38.30	37.87	-
Oct 15, 2024	38.00	38.13	37.75	38.13	37.70	-
Oct 14, 2024	37.79	37.84	37.60	37.79	37.36	-
Oct 11, 2024	37.64	38.11	37.55	37.90	37.47	-
Oct 10, 2024	37.59	37.76	37.33	37.55	37.12	-
Oct 9, 2024	36.76	37.65	36.76	37.54	37.11	-
Oct 8, 2024	37.23	37.28	36.55	36.68	36.26	-
Oct 7, 2024	37.34	37.34	37.03	37.17	36.75	-
Oct 4, 2024	36.57	37.40	36.55	37.12	36.70	-
Oct 3, 2024	37.29	37.29	36.27	36.38	35.97	-
Oct 2, 2024	36.84	37.35	36.78	37.23	36.81	20
Oct 1, 2024	36.73	36.94	36.19	36.94	36.52	-
Sep 30, 2024	38.16	38.16	36.27	36.55	36.14	-
Sep 27, 2024	37.75	38.83	37.68	38.09	37.66	-
Sep 26, 2024	36.23	37.86	36.23	37.43	37.01	-
Sep 25, 2024	38.02	38.11	36.16	36.16	35.75	-
Sep 24, 2024	37.84	38.29	37.78	38.27	37.84	-
Sep 23, 2024	37.58	37.87	37.56	37.87	37.44	20
Sep 20, 2024	37.97	37.97	36.82	37.52	37.10	-
Sep 19, 2024	37.22	38.29	37.22	37.99	37.56	-
Sep 18, 2024	37.01	37.12	36.82	37.12	36.70	-
Sep 17, 2024	35.97	37.12	35.97	36.98	36.56	-
Sep 16, 2024	36.14	36.22	35.78	36.09	35.68	-
Sep 13, 2024	35.48	36.32	35.48	36.17	35.76	30
Sep 12, 2024	35.65	35.78	35.51	35.56	35.16	-
Sep 11, 2024	34.77	35.60	34.76	35.60	35.20	-
Sep 10, 2024	35.82	35.98	34.47	35.03	34.63	-
Sep 9, 2024	35.55	35.90	35.55	35.90	35.49	-
Sep 6, 2024	36.37	36.56	35.30	35.54	35.14	-
Sep 5, 2024	37.18	37.22	36.33	36.38	35.97	-
Sep 4, 2024	36.84	37.64	36.55	37.48	37.06	-
Sep 3, 2024	37.87	37.89	37.04	37.04	36.62	-
Sep 2, 2024	37.94	37.94	37.83	37.85	37.42	-
Aug 30, 2024	37.60	37.74	37.47	37.47	37.05	-
Aug 29, 2024	38.02	38.10	37.55	37.55	37.12	-
Aug 28, 2024	38.02	38.10	37.55	37.55	37.12	-
Aug 27, 2024	38.71	38.71	37.96	37.96	37.53	-
Aug 26, 2024	37.96	38.55	37.94	38.38	37.95	-
Aug 23, 2024	36.89	38.08	36.89	38.08	37.65	-
Aug 22, 2024	37.06	37.14	36.88	37.00	36.58	-
Aug 21, 2024	36.53	36.96	36.53	36.96	36.54	-
Aug 20, 2024	37.23	37.24	36.44	36.44	36.03	-
Aug 19, 2024	36.92	37.03	36.90	37.03	36.61	-
Aug 16, 2024	0.48 Dividend
Aug 16, 2024	36.69	36.88	36.42	36.87	36.45	1
Aug 15, 2024	35.85	37.32	35.85	37.20	36.31	-
Aug 14, 2024	36.00	36.05	35.69	35.79	34.93	-
Aug 13, 2024	34.75	35.93	34.73	35.93	35.07	-
Aug 12, 2024	35.46	35.51	34.83	34.83	34.00	-
Aug 9, 2024	35.82	35.88	35.57	35.57	34.72	-
Aug 8, 2024	35.41	35.67	35.41	35.67	34.82	-
Aug 7, 2024	35.56	35.76	35.43	35.43	34.58	-
Aug 6, 2024	35.94	36.01	35.31	35.31	34.46	-
Aug 5, 2024	36.62	36.62	35.08	35.08	34.24	58
Aug 2, 2024	39.46	39.74	36.74	37.35	36.46	-
Aug 1, 2024	41.01	41.01	39.81	39.81	38.86	-
Jul 31, 2024	40.33	41.31	40.33	41.05	40.07	-
Jul 30, 2024	40.35	40.77	40.29	40.29	39.33	-
Jul 29, 2024	40.15	40.34	39.78	39.95	38.99	-
Jul 26, 2024	39.84	40.07	39.84	40.07	39.11	-
Jul 25, 2024	38.98	39.95	38.73	39.92	38.96	-
Jul 24, 2024	40.17	40.17	39.75	39.75	38.80	-
Jul 23, 2024	40.73	40.93	40.25	40.43	39.46	-
Jul 22, 2024	39.98	40.56	39.98	40.56	39.59	-
Jul 19, 2024	41.53	41.53	39.75	39.90	38.94	-
Jul 18, 2024	41.87	42.31	41.77	42.08	41.07	-
Jul 17, 2024	41.88	41.89	41.53	41.83	40.83	-
Jul 16, 2024	40.76	41.75	40.67	41.73	40.73	-
Jul 15, 2024	40.80	41.12	40.60	40.91	39.93	-
Jul 12, 2024	40.96	41.00	40.81	40.90	39.92	-
Jul 11, 2024	40.14	40.93	40.06	40.93	39.95	-
Jul 10, 2024	39.40	40.12	39.31	39.94	38.98	115
Jul 9, 2024	39.26	39.28	38.98	39.26	38.32	-
Jul 8, 2024	38.89	39.28	38.82	39.28	38.34	-
Jul 5, 2024	39.58	39.59	39.02	39.10	38.16	-
Jul 4, 2024	39.50	39.63	39.50	39.63	38.68	-
Jul 3, 2024	39.43	39.43	39.23	39.23	38.29	-
Jul 2, 2024	38.61	39.69	38.40	39.64	38.69	-
Jul 1, 2024	38.91	39.68	38.66	38.66	37.73	120
Jun 28, 2024	38.73	39.05	38.71	39.05	38.11	-
Jun 27, 2024	38.73	38.87	38.62	38.80	37.87	10
Jun 26, 2024	38.96	39.06	38.50	38.68	37.75	-
Jun 25, 2024	39.62	39.66	38.85	38.85	37.92	-
Jun 24, 2024	39.36	40.19	39.36	39.83	38.88	-
Jun 21, 2024	39.10	39.48	39.10	39.45	38.51	-
Jun 20, 2024	39.14	39.28	39.12	39.12	38.18	-
Jun 19, 2024	39.32	39.40	39.28	39.30	38.36	-
Jun 18, 2024	39.94	40.17	39.27	39.27	38.33	2
Jun 17, 2024	39.34	39.57	39.24	39.57	38.62	-
Jun 14, 2024	39.81	39.81	38.62	38.62	37.70	-
Jun 13, 2024	39.97	39.99	39.27	39.86	38.91	-
Jun 12, 2024	40.03	40.88	40.02	40.35	39.38	-
Jun 11, 2024	40.44	40.45	39.85	39.85	38.90	-
Jun 10, 2024	40.57	40.57	40.23	40.54	39.57	-
Jun 7, 2024	40.50	40.50	40.05	40.35	39.38	-
Jun 6, 2024	40.74	40.76	40.29	40.61	39.64	-
Jun 5, 2024	40.93	41.31	40.39	40.44	39.47	-
Jun 4, 2024	41.28	41.28	40.63	41.06	40.08	2
Jun 3, 2024	41.61	41.61	41.36	41.36	40.37	-
May 31, 2024	41.11	41.12	40.81	40.89	39.91	-
May 30, 2024	40.46	41.16	40.37	41.07	40.09	25
May 29, 2024	41.56	41.56	40.73	40.73	39.75	-
May 28, 2024	42.23	42.23	41.46	41.51	40.52	-
May 27, 2024	41.69	42.41	41.63	42.41	41.39	28
May 24, 2024	41.32	41.45	41.25	41.45	40.46	-
May 23, 2024	42.51	42.60	41.47	41.47	40.48	-
May 22, 2024	42.72	42.78	42.58	42.78	41.76	120
May 21, 2024	43.16	43.19	42.77	42.94	41.91	-
May 20, 2024	43.57	43.63	43.37	43.54	42.50	-
May 17, 2024	44.03	44.29	43.39	43.60	42.56	25
May 16, 2024	0.48 Dividend
May 16, 2024	43.68	43.88	43.29	43.82	42.77	20
May 15, 2024	43.84	44.15	43.77	44.15	42.63	-
May 14, 2024	43.45	43.83	43.27	43.65	42.15	15
May 13, 2024	43.44	43.76	43.35	43.35	41.86	-
May 10, 2024	43.11	43.20	43.11	43.17	41.68	-
May 9, 2024	43.68	43.70	43.49	43.49	41.99	-
May 8, 2024	43.28	43.62	42.98	43.62	42.12	50
May 7, 2024	43.21	43.32	42.58	43.09	41.61	-
May 6, 2024	43.34	44.10	43.31	43.62	42.12	-
May 3, 2024	45.27	45.30	43.07	43.45	41.95	-
May 2, 2024	44.32	45.03	44.28	44.91	43.36	-
Apr 30, 2024	46.01	46.01	44.66	44.66	43.12	-
Apr 29, 2024	45.80	46.33	45.80	45.84	44.26	-
Apr 26, 2024	45.38	45.94	45.26	45.64	44.07	-
Apr 25, 2024	45.71	45.71	45.04	45.08	43.53	-
Apr 24, 2024	46.44	46.69	45.86	45.86	44.28	-
Apr 23, 2024	46.35	46.47	45.95	46.40	44.80	20
Apr 22, 2024	45.31	45.74	45.31	45.49	43.92	-
Apr 19, 2024	44.54	45.14	44.50	45.14	43.58	-
Apr 18, 2024	44.80	44.97	44.58	44.81	43.27	-
Apr 17, 2024	45.84	45.90	44.73	44.81	43.27	100
Apr 16, 2024	46.58	46.72	45.55	46.06	44.47	-
Apr 15, 2024	46.82	47.08	46.38	46.38	44.78	80
Apr 12, 2024	47.76	48.03	46.90	46.95	45.33	-
Apr 11, 2024	47.02	47.62	46.94	47.62	45.98	-
Apr 10, 2024	48.64	48.67	46.96	46.96	45.34	-
Apr 9, 2024	48.24	48.60	48.14	48.49	46.82	-
Apr 8, 2024	48.04	48.80	48.01	48.51	46.84	-
Apr 5, 2024	48.24	48.43	47.84	47.84	46.19	-
Apr 4, 2024	48.40	48.88	48.38	48.88	47.20	-
Apr 3, 2024	48.71	48.80	48.25	48.25	46.59	-
Apr 2, 2024	49.54	49.55	49.52	49.52	47.81	-
Mar 28, 2024	50.24	50.52	50.24	50.52	48.78	-
Mar 27, 2024	49.42	49.81	49.42	49.81	48.09	-
Mar 26, 2024	49.31	49.60	49.31	49.60	47.89	-
Mar 25, 2024	50.52	50.60	49.31	49.45	47.75	-
Mar 22, 2024	51.42	51.48	50.58	50.58	48.84	-
Mar 21, 2024	50.28	51.28	49.52	49.52	47.81	76
Mar 20, 2024	48.34	49.35	48.34	49.35	47.65	-
Mar 19, 2024	48.25	48.44	48.12	48.33	46.66	-
Mar 18, 2024	48.18	48.43	48.06	48.20	46.54	-
Mar 15, 2024	47.71	48.31	47.37	48.24	46.58	-
Mar 14, 2024	49.25	49.38	48.34	48.34	46.67	-
Mar 13, 2024	48.96	49.19	48.75	49.07	47.38	-
Mar 12, 2024	49.43	49.68	48.98	49.10	47.41	49
Mar 11, 2024	49.63	49.63	49.33	49.36	47.66	-
Mar 8, 2024	49.86	50.50	49.84	49.84	48.12	-
Mar 7, 2024	49.53	50.10	49.50	49.96	48.24	-
Mar 6, 2024	49.67	49.90	49.44	49.52	47.81	-
Mar 5, 2024	49.68	49.83	49.48	49.78	48.07	-
Mar 4, 2024	49.61	49.88	49.39	49.66	47.95	137
Mar 1, 2024	50.92	50.92	49.63	49.63	47.92	240
Feb 29, 2024	50.44	50.50	50.28	50.28	48.55	-
Feb 28, 2024	50.68	50.68	50.06	50.06	48.34	30
Feb 27, 2024	48.98	49.96	48.89	49.96	48.24	-
Feb 26, 2024	50.00	50.06	49.78	49.94	48.22	-
Feb 23, 2024	50.56	50.56	50.16	50.46	48.72	-
Feb 22, 2024	0.48 Dividend
Feb 22, 2024	49.76	50.46	49.64	50.46	48.72	-
Feb 21, 2024	50.04	50.30	50.00	50.10	47.92	-
Feb 20, 2024	50.76	50.76	50.28	50.28	48.09	-
Feb 19, 2024	50.84	50.92	50.84	50.92	48.70	-
Feb 16, 2024	51.46	51.48	50.80	50.96	48.74	-
Feb 15, 2024	50.40	51.50	50.16	51.14	48.91	-
Feb 14, 2024	50.16	50.80	50.14	50.80	48.58	-
Feb 13, 2024	51.48	51.48	51.44	51.44	49.20	-
Feb 12, 2024	50.52	51.32	50.32	51.32	49.08	-
Feb 9, 2024	54.22	54.22	50.52	50.74	48.53	-
Feb 8, 2024	54.16	54.34	53.58	54.24	51.87	-
Feb 7, 2024	54.18	54.18	53.82	54.12	51.76	-
Feb 6, 2024	52.58	53.88	52.56	53.88	51.53	-
Feb 5, 2024	52.62	52.76	52.22	52.70	50.40	-
Feb 2, 2024	52.84	53.00	52.32	52.54	50.25	-
Feb 1, 2024	52.52	53.22	52.38	52.76	50.46	-
Jan 31, 2024	52.54	52.84	52.48	52.82	50.52	537
Jan 30, 2024	52.10	52.38	51.96	52.38	50.10	-
Jan 29, 2024	51.34	51.38	51.22	51.38	49.14	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Magna International Inc (MGA.SG)