Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Magic Software Enterprises Ltd. (MGK.F)

12.00
+0.30
+(2.56%)
As of 8:04:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202512.0012.0012.0012.0012.00750
Apr 29, 202511.7011.7011.7011.7011.70-
Apr 28, 202511.9011.9011.9011.9011.90-
Apr 25, 202511.8011.9011.8011.9011.90-
Apr 24, 202511.8011.8011.8011.8011.80-
Apr 23, 202511.4011.4011.4011.4011.40-
Apr 22, 2025 0.2872368 Dividend
Apr 22, 202510.9010.9010.9010.9010.90-
Apr 17, 202511.4011.4011.4011.4011.07-
Apr 16, 202511.4011.4011.4011.4011.07-
Apr 15, 202511.5011.5011.5011.5011.17-
Apr 14, 202511.5011.8011.5011.8011.46750
Apr 11, 202511.1011.1011.1011.1010.78-
Apr 10, 202511.7011.7011.7011.7011.36-
Apr 9, 202511.1011.1011.1011.1010.78-
Apr 8, 202510.9010.9010.9010.9010.59-
Apr 7, 202511.2011.2011.1011.1010.78-
Apr 4, 202511.5011.6011.1011.1010.78-
Apr 3, 202512.0012.0011.9011.9011.56-
Apr 2, 202512.0012.1012.0012.1011.75-
Apr 1, 202511.7011.7011.7011.7011.36-
Mar 31, 202511.7011.7011.7011.7011.36-
Mar 28, 202511.9011.9011.9011.9011.56-
Mar 27, 202511.9011.9011.9011.9011.56-
Mar 26, 202512.1012.1012.1012.1011.75-
Mar 25, 202512.0012.0012.0012.0011.66-
Mar 24, 202512.1012.6012.1012.6012.2426
Mar 21, 202512.1012.1012.1012.1011.75-
Mar 20, 202512.6012.6012.6012.6012.24-
Mar 19, 202512.4012.7012.4012.7012.34-
Mar 18, 202512.7012.7012.7012.7012.34-
Mar 17, 202512.5013.0012.5013.0012.63489
Mar 14, 202512.4012.4012.4012.4012.04-
Mar 13, 202512.6012.6012.6012.6012.24-
Mar 12, 202512.0012.0012.0012.0011.66-
Mar 11, 202511.5012.1011.5012.1011.75-
Mar 10, 202510.7010.7010.7010.7010.39-
Mar 7, 202510.6010.6010.6010.6010.30-
Mar 6, 202510.9010.9010.9010.9010.59-
Mar 5, 202511.1011.1011.1011.1010.78-
Mar 4, 202511.5011.5011.5011.5011.17-
Mar 3, 202511.5011.5011.5011.5011.17-
Feb 28, 202511.5011.5011.5011.5011.17-
Feb 27, 202511.6011.6011.6011.6011.27-
Feb 26, 202511.6011.6011.6011.6011.27-
Feb 25, 202511.9011.9011.9011.9011.56-
Feb 24, 202511.6011.6011.6011.6011.27-
Feb 21, 202511.9011.9011.9011.9011.56-
Feb 20, 202512.5012.5012.5012.5012.14-
Feb 19, 202512.3012.3012.3012.3011.95-
Feb 18, 202511.9011.9011.9011.9011.56-
Feb 17, 202511.9011.9011.9011.9011.56-
Feb 14, 202511.9011.9011.9011.9011.56-
Feb 13, 202512.0012.0012.0012.0011.66-
Feb 12, 202512.3012.3012.3012.3011.95-
Feb 11, 202512.4012.4012.4012.4012.04-
Feb 10, 202512.3012.9012.3012.9012.53100
Feb 7, 202512.4012.4012.4012.4012.04-
Feb 6, 202512.6012.6012.6012.6012.24-
Feb 5, 202512.1012.1012.1012.1011.75-
Feb 4, 202512.0012.0012.0012.0011.66-
Feb 3, 202512.1012.7012.1012.7012.34131
Jan 31, 202512.0012.0012.0012.0011.66-
Jan 30, 202512.0012.0012.0012.0011.66-
Jan 29, 202511.7011.7011.7011.7011.36-
Jan 28, 202511.6011.6011.6011.6011.27-
Jan 27, 202512.0012.0012.0012.0011.66-
Jan 24, 202512.1012.1012.1012.1011.75-
Jan 23, 202512.0012.0012.0012.0011.66-
Jan 22, 202512.0012.0012.0012.0011.66-
Jan 21, 202511.8011.8011.8011.8011.46-
Jan 20, 202511.9011.9011.9011.9011.56-
Jan 17, 202511.7011.7011.7011.7011.36-
Jan 16, 202512.0012.0012.0012.0011.66-
Jan 15, 202511.6011.6011.6011.6011.27-
Jan 14, 202511.3011.3011.3011.3010.98-
Jan 13, 202510.9011.2010.9011.2010.88-
Jan 10, 202511.1011.1011.1011.1010.78-
Jan 9, 202511.1011.1011.1011.1010.78-
Jan 8, 202511.4011.4011.4011.4011.07-
Jan 7, 202511.3011.3011.3011.3010.98-
Jan 6, 202511.3011.3011.3011.3010.98-
Jan 3, 202511.3011.3011.3011.3010.98-
Jan 2, 202511.3011.3011.3011.3010.98-
Dec 30, 202410.9011.4010.9010.9010.59204
Dec 27, 202411.1011.1011.1011.1010.78-
Dec 23, 2024 0.2073024 Dividend
Dec 23, 202411.2011.2011.2011.2010.88-
Dec 20, 202411.2011.2011.2011.2010.65-
Dec 19, 202411.4011.4011.4011.4010.84-
Dec 18, 202411.6011.6011.6011.6011.03-
Dec 17, 202411.6011.6011.6011.6011.03-
Dec 16, 202411.4011.4011.4011.4010.84-
Dec 13, 202411.5011.5011.5011.5010.93-
Dec 12, 202411.7011.7011.7011.7011.12-
Dec 11, 202411.6011.6011.6011.6011.03-
Dec 10, 202411.9011.9011.9011.9011.32-
Dec 9, 202411.3011.3011.3011.3010.74-
Dec 6, 202411.0011.0011.0011.0010.46-
Dec 5, 202411.0011.0011.0011.0010.46-
Dec 4, 202411.1011.1011.1011.1010.55-
Dec 3, 202411.2011.2011.2011.2010.65-
Dec 2, 202411.7011.7011.7011.7011.12-
Nov 29, 202411.0011.6011.0011.6011.039
Nov 28, 202411.0011.0011.0011.0010.46-
Nov 27, 202410.4010.4010.4010.409.89-
Nov 26, 202410.6010.6010.6010.6010.08-
Nov 25, 202410.2010.2010.2010.209.70-
Nov 22, 202410.2010.2010.2010.209.70-
Nov 21, 202410.1010.1010.1010.109.60-
Nov 20, 202410.1010.1010.1010.109.60-
Nov 19, 202410.1010.1010.1010.109.60-
Nov 18, 202410.5010.5010.5010.509.98-
Nov 15, 202410.7010.7010.5010.509.98-
Nov 14, 202410.4010.4010.4010.409.89-
Nov 13, 202410.2011.0010.2011.0010.465
Nov 12, 202410.4010.4010.4010.409.89-
Nov 11, 20249.909.909.909.909.41-
Nov 8, 20249.709.709.709.709.22-
Nov 7, 20249.709.709.709.709.22-
Nov 6, 20249.9010.109.9010.109.60-
Nov 5, 20249.809.909.809.909.41-
Nov 4, 20249.959.959.959.959.46-
Nov 1, 202410.0010.0010.0010.009.51-
Oct 31, 202410.3010.3010.1010.109.60-
Oct 30, 202410.1010.4010.1010.309.79200
Oct 29, 202410.2010.2010.1010.109.60-
Oct 28, 202410.1010.2010.1010.209.70-
Oct 25, 20249.909.909.909.909.41-
Oct 24, 202410.0010.0010.0010.009.51-
Oct 23, 202410.2010.2010.2010.209.70-
Oct 22, 202410.3010.3010.3010.309.79-
Oct 21, 202410.0010.0010.0010.009.51-
Oct 18, 202410.0010.0010.0010.009.51-
Oct 17, 202410.0010.0010.0010.009.51-
Oct 16, 202410.0010.0010.0010.009.51-
Oct 15, 20249.909.909.909.909.41-
Oct 14, 20249.959.959.959.959.46-
Oct 11, 20249.759.759.759.759.27-
Oct 10, 20249.859.859.859.859.37-
Oct 9, 202410.0010.0010.0010.009.51-
Oct 8, 202410.0010.0010.0010.009.51-
Oct 7, 202410.2010.2010.2010.209.70-
Oct 4, 202410.1010.1010.1010.109.60-
Oct 3, 202410.3010.3010.3010.309.79-
Oct 2, 202410.2010.2010.2010.209.70-
Oct 1, 202410.3010.3010.3010.309.79-
Sep 30, 202410.3010.3010.3010.309.79-
Sep 27, 202410.4010.4010.4010.409.89-
Sep 26, 202410.3010.3010.3010.309.79-
Sep 25, 202410.1010.1010.1010.109.60-
Sep 24, 20249.859.859.859.859.37-
Sep 23, 20249.909.909.909.909.41-
Sep 20, 202410.0010.0010.0010.009.51-
Sep 19, 20249.909.909.909.909.41-
Sep 18, 20249.859.859.859.859.37-
Sep 17, 202410.2010.2010.2010.209.70-
Sep 16, 202410.1010.1010.1010.109.60-
Sep 13, 20249.959.959.959.959.46-
Sep 12, 20249.359.359.359.358.89-
Sep 11, 20249.409.409.409.408.94-
Sep 10, 20249.009.009.009.008.56-
Sep 9, 20249.159.159.159.158.70-
Sep 6, 20249.309.359.309.358.89-
Sep 5, 20249.359.359.359.358.89-
Sep 4, 20249.359.359.359.358.89-
Sep 3, 20249.509.509.509.509.03-
Sep 2, 20249.509.509.509.509.03-
Aug 30, 20249.459.459.459.458.99-
Aug 29, 20249.359.509.359.509.03-
Aug 28, 20249.359.359.359.358.89-
Aug 27, 20249.309.309.309.308.84-
Aug 26, 20249.309.309.309.308.84-
Aug 23, 20249.209.209.209.208.75-
Aug 22, 20249.259.259.259.258.80-
Aug 21, 20249.459.459.459.458.99-
Aug 20, 20249.209.209.209.208.75-
Aug 19, 20249.109.109.109.108.65-
Aug 16, 20249.209.209.209.208.75-
Aug 15, 20249.009.009.009.008.56-
Aug 14, 20249.109.109.109.108.65-
Aug 13, 20248.908.908.908.908.46-
Aug 12, 20249.159.159.159.158.70-
Aug 9, 20249.159.159.159.158.70-
Aug 8, 20248.858.858.858.858.42-
Aug 7, 20248.608.608.608.608.18-
Aug 6, 20248.708.708.708.708.27-
Aug 5, 20249.409.409.409.408.94-
Aug 2, 20249.559.559.559.559.08-
Aug 1, 20249.659.659.659.659.18-
Jul 31, 20249.659.659.659.659.18-
Jul 30, 202410.0010.0010.0010.009.51-
Jul 29, 202410.5010.5010.5010.509.98-
Jul 26, 202410.5010.5010.5010.509.98-
Jul 25, 202410.3010.3010.3010.309.791,000
Jul 24, 202410.4010.4010.4010.409.89-
Jul 23, 202410.3010.3010.3010.309.79-
Jul 22, 20249.909.909.909.909.41-
Jul 19, 202410.0010.0010.0010.009.51-
Jul 18, 20249.909.909.909.909.41-
Jul 17, 20249.909.909.909.909.41-
Jul 16, 20249.659.659.659.659.18-
Jul 15, 20249.809.809.809.809.32-
Jul 12, 20249.759.759.709.709.22-
Jul 11, 20249.409.409.409.408.94-
Jul 10, 20249.509.509.509.509.03-
Jul 9, 20249.709.709.709.709.22-
Jul 8, 20249.359.909.359.909.41200
Jul 5, 20249.009.009.009.008.56-
Jul 4, 20249.059.059.059.058.61-
Jul 3, 20249.159.159.159.158.70-
Jul 2, 20249.009.009.009.008.56-
Jul 1, 20248.659.108.659.108.65-
Jun 28, 20248.708.708.708.708.27-
Jun 27, 2024 0.1791936 Dividend
Jun 27, 20249.009.009.009.008.56-
Jun 26, 20248.758.758.758.758.13-
Jun 25, 20249.259.859.259.859.151,000
Jun 24, 20249.159.159.159.158.50-
Jun 21, 20249.309.309.309.308.64-
Jun 20, 20249.159.609.159.608.9250
Jun 19, 20249.159.159.159.158.50-
Jun 18, 20249.609.609.609.608.92-
Jun 17, 20249.709.709.559.558.87-
Jun 14, 20249.759.759.759.759.05-
Jun 13, 20249.659.659.659.658.96-
Jun 12, 20249.659.659.659.658.96-
Jun 11, 20249.609.609.609.608.92-
Jun 10, 20249.309.359.309.358.68-
Jun 7, 20249.209.209.209.208.54-
Jun 6, 20249.309.309.309.308.64-
Jun 5, 20249.309.309.309.308.64-
Jun 4, 20249.359.509.359.508.82-
Jun 3, 20249.509.509.509.508.82-
May 31, 20249.609.609.609.608.92-
May 30, 20249.609.609.609.608.92-
May 29, 20249.759.759.759.759.05-
May 28, 20249.509.509.509.508.82-
May 27, 20249.509.509.509.508.82-
May 24, 20249.359.359.359.358.68-
May 23, 20249.459.459.459.458.78-
May 22, 20249.709.709.709.709.01-
May 21, 202410.3010.3010.3010.309.57-
May 20, 202410.6010.6010.6010.609.84-
May 17, 202410.5010.5010.5010.509.75-
May 16, 202411.5012.2011.5012.2011.33100
May 15, 202411.2011.8011.2011.8010.9615
May 14, 202411.2011.2011.2011.2010.40-
May 13, 202411.2011.2011.2011.2010.40-
May 10, 202411.2011.2011.2011.2010.40-
May 9, 202411.3011.3011.3011.3010.49-
May 8, 202411.1011.1011.1011.1010.31-
May 7, 202411.0011.0011.0011.0010.22-
May 6, 202410.9010.9010.9010.9010.12-
May 3, 202410.8010.8010.8010.8010.03-
May 2, 202410.6010.7010.6010.709.941,000
Apr 30, 202410.8010.8010.8010.8010.03-