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

Stuttgart - Delayed Quote EUR

Magic Software Enterprises Ltd (MGK.SG)

11.70
-0.10
(-0.85%)
At close: April 29 at 3:01:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202511.7011.7011.7011.7011.70-
Apr 28, 202511.9011.9011.8011.8011.80-
Apr 25, 202511.8011.8011.7011.7011.70-
Apr 24, 202511.8011.8011.7011.8011.80-
Apr 23, 202511.4011.8011.4011.8011.80-
Apr 22, 2025 0.2873349 Dividend
Apr 22, 202511.0011.3010.9011.3011.30-
Apr 17, 202511.4011.4011.3011.3010.97-
Apr 16, 202511.4011.4011.3011.3010.97-
Apr 15, 202511.4011.6011.4011.6011.26-
Apr 14, 202511.1011.5011.1011.5011.17-
Apr 11, 202511.1011.1010.9011.0010.68-
Apr 10, 202511.7011.7011.2011.2010.88-
Apr 9, 202511.1011.1010.7011.1010.78-
Apr 8, 202510.9011.3010.9011.2010.88-
Apr 7, 202511.2011.2010.7010.8010.49-
Apr 4, 202511.5011.6011.0011.0010.68-
Apr 3, 202512.0012.0011.4011.4011.07-
Apr 2, 202512.0012.0012.0012.0011.65-
Apr 1, 202511.7011.8011.7011.7011.36-
Mar 31, 202511.7011.7011.2011.5011.17-
Mar 28, 202511.9011.9011.8011.8011.46-
Mar 27, 202511.9012.0011.9012.0011.65-
Mar 26, 202512.0012.1011.9012.0011.65-
Mar 25, 202512.0012.1011.9012.1011.75-
Mar 24, 202512.1012.1011.5012.0011.65-
Mar 21, 202512.1012.2012.1012.1011.75-
Mar 20, 202512.6012.6012.3012.3011.94-
Mar 19, 202512.4012.4012.1012.4012.04-
Mar 18, 202512.7012.7012.3012.4012.04-
Mar 17, 202512.5012.5012.4012.4012.04-
Mar 14, 202512.4012.4012.3012.4012.04-
Mar 13, 202512.6012.6012.3012.3011.94-
Mar 12, 202511.5012.6011.5012.3011.94-
Mar 11, 202511.5012.6011.5012.0011.65-
Mar 10, 202510.7011.5010.7011.5011.172,600
Mar 7, 202510.6010.7010.5010.7010.39-
Mar 6, 202510.9010.9010.7010.8010.49-
Mar 5, 202511.1011.1011.0011.0010.68-
Mar 4, 202511.4011.5011.1011.1010.78-
Mar 3, 202511.5011.7011.5011.7011.36-
Feb 28, 202511.5011.6011.5011.5011.17-
Feb 27, 202511.5011.7011.5011.7011.36-
Feb 26, 202511.9011.9011.6011.7011.36-
Feb 25, 202511.9011.9011.6011.6011.26-
Feb 24, 202511.7012.1011.7012.0011.65-
Feb 21, 202511.9012.0011.9012.0011.65-
Feb 20, 202512.5012.5012.0012.4012.04-
Feb 19, 202512.3012.4012.3012.4012.04-
Feb 18, 202511.9012.3011.9012.3011.94-
Feb 17, 202511.9012.1011.9012.0011.65-
Feb 14, 202511.9011.9011.9011.9011.56-
Feb 13, 202512.0012.2012.0012.2011.85-
Feb 12, 202512.3012.4012.0012.0011.65-
Feb 11, 202512.4012.6012.3012.6012.24-
Feb 10, 202512.2012.9012.2012.3011.94200
Feb 7, 202512.4012.4012.2012.4012.04-
Feb 6, 202512.6012.6012.5012.5012.14-
Feb 5, 202512.1012.7012.1012.7012.33-
Feb 4, 202512.0012.1011.9012.1011.75-
Feb 3, 202512.1012.1012.0012.0011.6510
Jan 31, 202512.0012.1012.0012.1011.75-
Jan 30, 202512.0012.2012.0012.2011.85-
Jan 29, 202511.7012.1011.7012.1011.75-
Jan 28, 202512.0012.0011.6011.7011.36-
Jan 27, 202512.0012.0011.8011.8011.46-
Jan 24, 202512.1012.1012.0012.0011.65-
Jan 23, 202511.9012.2011.9012.2011.85-
Jan 22, 202512.0012.1012.0012.1011.75-
Jan 21, 202511.9012.1011.9012.1011.75-
Jan 20, 202511.9012.0011.9011.9011.56-
Jan 17, 202511.7011.9011.6011.9011.56-
Jan 16, 202512.0012.2012.0012.1011.75-
Jan 15, 202511.6012.0011.5012.0011.65-
Jan 14, 202511.3011.7011.3011.6011.26-
Jan 13, 202511.1011.1010.9011.1010.78-
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, 202511.3011.3011.3011.3010.97-
Jan 6, 202511.3011.3011.3011.3010.97-
Jan 3, 202511.3011.3011.3011.3010.97-
Jan 2, 202511.3011.3011.3011.3010.97-
Dec 30, 202410.9010.9010.9010.9010.58-
Dec 27, 202411.1011.1011.1011.1010.78294
Dec 23, 2024 0.2073732 Dividend
Dec 23, 202411.2011.2011.2011.2010.88-
Dec 20, 202411.2011.2011.1011.1010.55-
Dec 19, 202411.4011.4011.2011.2010.64-
Dec 18, 202411.5011.6011.5011.6011.02-
Dec 17, 202411.4011.8011.4011.7011.12-
Dec 16, 202411.4011.4011.4011.4010.83-
Dec 13, 202411.5011.5011.4011.5010.93-
Dec 12, 202411.6011.7011.6011.7011.12-
Dec 11, 202411.6011.8011.6011.8011.21-
Dec 10, 202411.9011.9011.4011.7011.12-
Dec 9, 202411.2011.2011.2011.2010.64-
Dec 6, 202411.0011.0011.0011.0010.45-
Dec 5, 202411.0011.1011.0011.1010.55-
Dec 4, 202411.1011.2011.1011.2010.64-
Dec 3, 202411.2011.2011.2011.2010.64-
Dec 2, 202411.7011.7011.7011.7011.12-
Nov 29, 202411.0012.0011.0012.0011.40250
Nov 28, 202411.0011.1011.0011.0010.45-
Nov 27, 202410.4010.4010.3010.309.79-
Nov 26, 202410.6010.6010.5010.509.98-
Nov 25, 202410.2010.6010.1010.6010.07-
Nov 22, 202410.2010.3010.2010.209.69-
Nov 21, 202410.1010.1010.0010.109.60-
Nov 20, 202410.1010.2010.0010.209.69-
Nov 19, 202410.1010.1010.0010.009.50-
Nov 18, 202410.5010.5010.0010.309.79-
Nov 15, 202410.7010.7010.6010.6010.07-
Nov 14, 202410.4010.7010.4010.6010.07-
Nov 13, 202410.2010.4010.2010.409.88-
Nov 12, 202410.4010.4010.4010.409.88-
Nov 11, 20249.8510.509.8510.509.98-
Nov 8, 20249.709.759.659.759.27-
Nov 7, 20249.709.909.609.709.22-
Nov 6, 20249.9010.109.9010.109.60-
Nov 5, 20249.809.809.809.809.31-
Nov 4, 20249.9510.009.9510.009.50-
Nov 1, 202410.0010.0010.0010.009.50-
Oct 31, 202410.3010.4010.2010.209.69-
Oct 30, 202410.1010.4010.0010.409.88200
Oct 29, 202410.2010.2010.1010.209.69-
Oct 28, 202410.1010.3010.0010.309.79-
Oct 25, 20249.9010.109.8510.109.60-
Oct 24, 202410.0010.1010.0010.109.60-
Oct 23, 202410.2010.2010.0010.009.50-
Oct 22, 202410.0010.3010.0010.309.79-
Oct 21, 202410.0010.2010.0010.209.69-
Oct 18, 202410.0010.0010.0010.009.50-
Oct 17, 202410.0010.1010.0010.109.60-
Oct 16, 202410.0010.0010.0010.009.50-
Oct 15, 20249.909.909.909.909.41-
Oct 14, 20249.9510.009.9010.009.50-
Oct 11, 20249.759.909.759.909.41-
Oct 10, 20249.859.859.759.809.31-
Oct 9, 202410.0010.1010.0010.009.50-
Oct 8, 202410.0010.1010.0010.109.60-
Oct 7, 202410.2010.2010.1010.109.60-
Oct 4, 202410.1010.1010.1010.109.60-
Oct 3, 202410.3010.3010.2010.209.69-
Oct 2, 202410.2010.2010.1010.109.60-
Oct 1, 202410.3010.3010.3010.309.79-
Sep 30, 202410.3010.4010.3010.409.88-
Sep 27, 202410.4010.4010.3010.409.88-
Sep 26, 202410.3010.6010.2010.509.98-
Sep 25, 202410.1010.2010.1010.209.69-
Sep 24, 20249.8510.009.8010.009.50-
Sep 23, 20249.9010.009.9010.009.50-
Sep 20, 202410.0010.009.559.809.31-
Sep 19, 20249.909.909.859.859.36-
Sep 18, 20249.8510.009.8510.009.50-
Sep 17, 202410.2010.2010.1010.109.6059
Sep 16, 202410.1010.3010.0010.309.79-
Sep 13, 20249.9510.109.9010.109.60-
Sep 12, 20249.359.359.359.358.89-
Sep 11, 20249.409.409.409.408.93-
Sep 10, 20249.009.259.009.258.79-
Sep 9, 20249.159.209.109.108.65-
Sep 6, 20249.309.359.309.358.89-
Sep 5, 20249.359.559.309.559.08-
Sep 4, 20249.309.459.309.458.98-
Sep 3, 20249.509.609.509.609.12-
Sep 2, 20249.509.509.509.509.03-
Aug 30, 20249.459.459.459.458.98-
Aug 29, 20249.359.509.359.509.03-
Aug 28, 20249.359.509.359.458.98-
Aug 27, 20249.309.359.309.358.89-
Aug 26, 20249.309.309.309.308.84-
Aug 23, 20249.209.359.209.358.89-
Aug 22, 20249.259.309.259.308.84-
Aug 21, 20249.409.459.409.408.93-
Aug 20, 20249.209.209.209.208.74-
Aug 19, 20249.109.159.109.158.70-
Aug 16, 20249.209.259.209.258.79-
Aug 15, 20249.009.309.009.308.84-
Aug 14, 20249.109.109.059.108.65-
Aug 13, 20248.909.058.909.058.60-
Aug 12, 20249.159.159.159.158.70-
Aug 9, 20249.159.259.159.258.79-
Aug 8, 20248.859.208.859.208.74-
Aug 7, 20248.608.608.608.608.17-
Aug 6, 20248.708.958.708.958.51-
Aug 5, 20249.409.408.758.758.32-
Aug 2, 20249.559.609.459.458.98-
Aug 1, 20249.659.709.659.659.17-
Jul 31, 20249.659.659.659.659.17-
Jul 30, 202410.0010.009.609.759.27-
Jul 29, 202410.5010.5010.2010.209.69-
Jul 26, 202410.5010.5010.5010.509.98-
Jul 25, 202410.3010.4010.2010.409.88-
Jul 24, 202410.4010.5010.4010.509.98-
Jul 23, 202410.3010.3010.3010.309.79-
Jul 22, 20249.9010.109.8510.109.60-
Jul 19, 202410.0010.1010.0010.109.60-
Jul 18, 20249.9010.009.9010.009.50-
Jul 17, 20249.9010.009.8510.009.50-
Jul 16, 20249.659.759.609.759.27-
Jul 15, 20249.809.859.459.458.98-
Jul 12, 20249.759.759.709.709.22-
Jul 11, 20249.409.709.409.709.22-
Jul 10, 20249.509.609.509.609.12-
Jul 9, 20249.659.709.659.709.22-
Jul 8, 20249.359.609.259.609.12-
Jul 5, 20249.009.259.009.258.79-
Jul 4, 20249.059.109.059.108.65-
Jul 3, 20249.159.159.109.108.65-
Jul 2, 20249.009.059.009.058.60-
Jul 1, 20248.658.908.658.908.46-
Jun 28, 20248.708.808.708.808.36-
Jun 27, 2024 0.1792548 Dividend
Jun 27, 20249.009.058.658.658.22-
Jun 26, 20248.808.858.808.858.22-
Jun 25, 20249.259.258.758.758.12-
Jun 24, 20249.159.159.159.158.50-
Jun 21, 20249.309.359.309.358.68-
Jun 20, 20249.159.159.159.158.50-
Jun 19, 20249.159.159.159.158.50-
Jun 18, 20249.609.609.409.408.73-
Jun 17, 20249.709.709.509.508.82-
Jun 14, 20249.759.809.759.809.10-
Jun 13, 20249.659.759.659.759.05-
Jun 12, 20249.659.659.559.608.91-
Jun 11, 20249.609.609.609.608.91-
Jun 10, 20249.309.559.309.558.87-
Jun 7, 20249.209.359.209.358.68-
Jun 6, 20249.309.309.259.258.59-
Jun 5, 20249.409.409.109.308.64500
Jun 4, 20249.459.459.459.458.77-
Jun 3, 20249.559.659.559.658.96-
May 31, 20249.659.659.609.608.91-
May 30, 20249.709.709.659.658.96-
May 29, 20249.859.859.459.458.77-
May 28, 20249.559.909.509.909.19-
May 27, 20249.559.559.559.558.87-
May 24, 20249.459.459.409.408.73-
May 23, 20249.559.559.509.508.82-
May 22, 20249.759.809.409.508.82-
May 21, 202410.3010.3010.0010.109.38-
May 20, 202410.6010.6010.3010.309.56-
May 17, 202410.5010.5010.5010.509.75-
May 16, 202411.5011.5011.5011.5010.68-
May 15, 202411.2011.8011.2011.7010.8615
May 14, 202411.2011.7011.2011.7010.86-
May 13, 202411.2011.3011.2011.3010.49-
May 10, 202411.2011.3011.2011.3010.49-
May 9, 202411.3011.3011.3011.3010.49-
May 8, 202411.1011.1011.1011.1010.31-
May 7, 202411.0011.1011.0011.1010.31-
May 6, 202410.9011.0010.9011.0010.21-
May 3, 202410.8010.8010.7010.8010.03-
May 2, 202410.7010.7010.6010.709.94-
Apr 30, 202410.8010.8010.7010.709.94-
Apr 29, 202410.6010.8010.6010.8010.03150