Magellan Financial Group Ltd(DE:NNA0)
€5.45+0.18 (+3.32%)
DE:NNA0
Magellan Financial Group Ltd historical prices
€5.45
At close:+0.18 (+3.32%)
Magellan Financial Group Ltd (NNA0) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | +3.32% | 0 | 0.00 |
| Nov 09, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | +1.76% | 0 | 0.00 |
| Nov 06, 2026 | 5.16 | 5.19 | 5.16 | 5.18 | 5.18 | -0.46% | 0 | 0.00 |
| Nov 05, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | +4.19% | 0 | 0.00 |
| Nov 04, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | +4.50% | 0 | 0.00 |
| Nov 03, 2026 | 4.78 | 5.00 | 4.78 | 4.78 | 4.78 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4.78 | 5.00 | 4.78 | 4.78 | 4.78 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.26% | 0 | 0.00 |
| Oct 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +1.28% | 0 | 0.00 |
| Oct 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +3.89% | 0 | 0.00 |
| Oct 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | 0 | 0.00 |
| Oct 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | 0 | 0.00 |
| Oct 23, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | +2.56% | 700 | 39.66 |
| Oct 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -9.13% | 0 | 0.00 |
| Oct 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +1.98% | 0 | 0.00 |
| Oct 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 0 | 0.00 |
| Oct 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.98% | 0 | 0.00 |
| Oct 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.99% | 0 | 0.00 |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 0 | 0.00 |
| Oct 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 0 | 0.00 |
| Oct 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | +0.97% | 0 | 0.00 |
| Oct 09, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +3.83% | 0 | 0.00 |
| Oct 08, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 0 | 0.00 |
| Oct 07, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.81% | 0 | 0.00 |
| Oct 06, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | +1.23% | 0 | 0.00 |
| Oct 05, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.41% | 0 | 0.00 |
| Oct 02, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -0.82% | 0 | 0.00 |
| Oct 01, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -2.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 0 | 0.00 |
| Sep 29, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | +4.84% | 500 | 51.47 |
| Sep 28, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | +1.22% | 0 | 0.00 |
| Sep 25, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -2.97% | 0 | 0.00 |
| Sep 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 0 | 0.00 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 0 | 0.00 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 588 | 1543.50 |
| Sep 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 12 | 63.00 |
| Sep 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 0 | 0.00 |
| Sep 09, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +1.85% | 0 | 0.00 |
| Sep 08, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | +1.89% | 0 | 0.00 |
| Sep 07, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | +0.95% | 3 | 21.00 |
| Sep 04, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +2.94% | 0 | 0.00 |
| Sep 03, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.99% | 0 | 0.00 |
| Sep 02, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 0 | 0.00 |
