Magnite(DE:15R)
€25.60+0.06 (+3.98%)
DE:15R
Magnite historical prices
€25.60
At close:+0.06 (+3.98%)
Magnite (15R) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.57 | 25.90 | 25.57 | 25.60 | 25.60 | +3.98% | 120 | 2.54 |
| Nov 09, 2026 | 24.88 | 25.54 | 24.88 | 25.54 | 25.54 | +3.74% | 340 | 8.11 |
| Nov 06, 2026 | 24.26 | 24.62 | 24.26 | 24.62 | 24.62 | +1.15% | 0 | 0.00 |
| Nov 05, 2026 | 21.34 | 24.34 | 21.34 | 24.34 | 24.34 | +19.31% | 2,500 | 100.38 |
| Nov 04, 2026 | 19.51 | 20.40 | 19.51 | 20.40 | 20.40 | +5.07% | 0 | 0.00 |
| Nov 03, 2026 | 18.96 | 19.42 | 18.96 | 19.42 | 19.42 | -0.38% | 0 | 0.00 |
| Nov 02, 2026 | 19.09 | 19.49 | 19.09 | 19.49 | 19.49 | +2.10% | 0 | 0.00 |
| Oct 30, 2026 | 19.44 | 19.44 | 19.09 | 19.09 | 19.09 | -2.15% | 0 | 0.00 |
| Oct 29, 2026 | 19.15 | 19.51 | 19.15 | 19.51 | 19.51 | -0.43% | 0 | 0.00 |
| Oct 28, 2026 | 19.35 | 19.60 | 19.35 | 19.60 | 19.60 | +0.77% | 0 | 0.00 |
| Oct 27, 2026 | 19.05 | 19.45 | 19.05 | 19.45 | 19.45 | -1.04% | 0 | 0.00 |
| Oct 26, 2026 | 20.14 | 20.14 | 19.65 | 19.65 | 19.65 | -3.96% | 0 | 0.00 |
| Oct 23, 2026 | 20.27 | 20.46 | 20.27 | 20.46 | 20.46 | -3.58% | 0 | 0.00 |
| Oct 22, 2026 | 20.36 | 21.22 | 20.36 | 21.22 | 21.22 | +3.16% | 0 | 0.00 |
| Oct 21, 2026 | 20.99 | 20.99 | 20.57 | 20.57 | 20.57 | -2.93% | 0 | 0.00 |
| Oct 20, 2026 | 20.63 | 21.19 | 20.63 | 21.19 | 21.19 | +2.37% | 0 | 0.00 |
| Oct 19, 2026 | 20.83 | 20.83 | 20.70 | 20.70 | 20.70 | -4.70% | 0 | 0.00 |
| Oct 16, 2026 | 21.55 | 21.72 | 21.55 | 21.72 | 21.72 | +4.42% | 0 | 0.00 |
| Oct 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.68% | 0 | 0.00 |
| Oct 14, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | +1.09% | 0 | 0.00 |
| Oct 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.83% | 0 | 0.00 |
| Oct 12, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | +0.04% | 0 | 0.00 |
| Oct 09, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | +1.40% | 0 | 0.00 |
| Oct 08, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | +1.56% | 0 | 0.00 |
| Oct 07, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.82% | 0 | 0.00 |
| Oct 06, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | +1.24% | 0 | 0.00 |
| Oct 05, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -3.04% | 0 | 0.00 |
| Oct 02, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | +0.63% | 0 | 0.00 |
| Oct 01, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% | 0 | 0.00 |
| Sep 30, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | +10.64% | 0 | 0.00 |
| Sep 29, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.89% | 0 | 0.00 |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.25% | 0 | 0.00 |
| Sep 25, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | +0.87% | 0 | 0.00 |
| Sep 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.59% | 0 | 0.00 |
| Sep 23, 2026 | 21.41 | 21.41 | 21.23 | 21.23 | 21.23 | -2.44% | 140 | 1.17 |
| Sep 22, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.05% | 0 | 0.00 |
| Sep 21, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.45% | 0 | 0.00 |
| Sep 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | +7.23% | 0 | 0.00 |
| Sep 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | +1.53% | 0 | 0.00 |
| Sep 16, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | +0.10% | 0 | 0.00 |
| Sep 15, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | +1.20% | 0 | 0.00 |
| Sep 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.45% | 0 | 0.00 |
| Sep 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | +0.35% | 0 | 0.00 |
| Sep 10, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.35% | 0 | 0.00 |
| Sep 09, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.18% | 0 | 0.00 |
| Sep 08, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.39% | 0 | 0.00 |
| Sep 07, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.20% | 0 | 0.00 |
| Sep 04, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.14% | 0 | 0.00 |
| Sep 03, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | +8.72% | 0 | 0.00 |
| Sep 02, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.58% | 0 | 0.00 |
