MGI - Media and Games Invest SE (M8G.DE) XETRA
3.80
+0.098(+2.65%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
M8G.DE Historical Return
If you invested €1000 in MGI - Media and Games Invest SE (M8G.DE) 10 years ago, it would be worth €3,484.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €897.87, while €1000 invested 1 year ago would be worth €1,241.18. This corresponds to total returns of 248.44%, -10.21%, 24.12%, respectively, with annualized returns of 13.29%, -2.13%, 24.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
M8G.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 3 | 2.97 | 2.97 | 3 | 2.93 | 45,367 |
| June 05, 2025 | 3.02 | 2.97 | 2.97 | 3.08 | 2.97 | 102,510 |
| June 04, 2025 | 3.09 | 2.95 | 2.95 | 3.15 | 2.95 | 74,568 |
| June 03, 2025 | 3 | 3.06 | 3.06 | 3.15 | 2.88 | 375,366 |
| June 02, 2025 | 3.06 | 3.02 | 3.02 | 3.06 | 2.91 | 153,075 |
| May 30, 2025 | 3.05 | 3.11 | 3.11 | 3.19 | 3.05 | 164,132 |
| May 29, 2025 | 3.19 | 3.08 | 3.08 | 3.19 | 3.05 | 121,393 |
| May 28, 2025 | 3.36 | 3.09 | 3.09 | 3.4 | 3.06 | 420,686 |
| May 27, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.53 | 351,603 |
| May 26, 2025 | 3.99 | 3.69 | 3.69 | 4.02 | 3.63 | 378,630 |
| May 23, 2025 | 4.12 | 3.91 | 3.91 | 4.16 | 3.83 | 177,059 |
| May 22, 2025 | 4.1 | 4.09 | 4.09 | 4.18 | 4 | 240,581 |
| May 21, 2025 | 3.97 | 4.07 | 4.07 | 4.1 | 3.95 | 253,391 |
| May 20, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.88 | 99,072 |
| May 19, 2025 | 3.92 | 3.96 | 3.96 | 3.97 | 3.82 | 194,128 |
| May 16, 2025 | 3.89 | 3.94 | 3.94 | 4 | 3.89 | 286,384 |
| May 15, 2025 | 3.55 | 3.82 | 3.82 | 3.85 | 3.55 | 47,150 |
| May 14, 2025 | 3.7 | 3.52 | 3.52 | 3.71 | 3.52 | 38,404 |
| May 13, 2025 | 3.93 | 3.71 | 3.71 | 3.93 | 3.7 | 20,394 |
| May 12, 2025 | 3.79 | 3.87 | 3.87 | 3.96 | 3.79 | 57,507 |
| May 09, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 73,477 |
| May 08, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 76,638 |
| May 07, 2025 | 3.62 | 3.77 | 3.77 | 3.8 | 3.56 | 176,473 |
| May 06, 2025 | 3.49 | 3.56 | 3.56 | 3.56 | 3.44 | 68,347 |
| May 05, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.46 | 56,293 |
| May 02, 2025 | 3.39 | 3.58 | 3.58 | 3.59 | 3.34 | 159,344 |
| April 30, 2025 | 3.26 | 3.38 | 3.38 | 3.4 | 3.25 | 97,160 |
| April 29, 2025 | 3.26 | 3.3 | 3.3 | 3.3 | 3.18 | 15,797 |
| April 28, 2025 | 3.24 | 3.3 | 3.3 | 3.32 | 3.24 | 49,551 |
| April 25, 2025 | 3.3 | 3.22 | 3.22 | 3.35 | 3.21 | 111,985 |
| April 24, 2025 | 3.21 | 3.25 | 3.25 | 3.3 | 3.13 | 144,156 |
| April 23, 2025 | 3.19 | 3.2 | 3.2 | 3.26 | 3.15 | 68,923 |
| April 22, 2025 | 3 | 3.18 | 3.18 | 3.18 | 2.96 | 97,693 |
| April 17, 2025 | 3.11 | 2.92 | 2.92 | 3.11 | 2.86 | 136,137 |
| April 16, 2025 | 2.94 | 3.19 | 3.19 | 3.19 | 2.91 | 148,959 |
| April 15, 2025 | 2.78 | 2.96 | 2.96 | 3.06 | 2.78 | 108,873 |
| April 14, 2025 | 2.69 | 2.71 | 2.71 | 2.79 | 2.69 | 39,987 |
| April 11, 2025 | 2.69 | 2.64 | 2.64 | 2.69 | 2.58 | 51,646 |
| April 10, 2025 | 2.85 | 2.65 | 2.65 | 2.88 | 2.63 | 117,003 |
| April 09, 2025 | 2.56 | 2.52 | 2.52 | 2.59 | 2.45 | 125,352 |
| April 08, 2025 | 2.73 | 2.7 | 2.7 | 2.73 | 2.58 | 255,874 |
| April 07, 2025 | 2.6 | 2.64 | 2.64 | 2.79 | 2.43 | 384,699 |
| April 04, 2025 | 3.06 | 2.85 | 2.85 | 3.07 | 2.77 | 224,530 |
| April 03, 2025 | 3.12 | 3.1 | 3.1 | 3.16 | 3.08 | 29,298 |
| April 02, 2025 | 3.16 | 3.14 | 3.14 | 3.21 | 3.06 | 16,843 |
| April 01, 2025 | 3.08 | 3.24 | 3.24 | 3.25 | 3.08 | 48,268 |
| March 31, 2025 | 3.13 | 3.04 | 3.04 | 3.13 | 3.01 | 91,079 |
| March 28, 2025 | 3.26 | 3.2 | 3.2 | 3.26 | 3.07 | 99,606 |
| March 27, 2025 | 3.33 | 3.34 | 3.34 | 3.36 | 3.25 | 79,149 |
| March 26, 2025 | 3.39 | 3.33 | 3.33 | 3.41 | 3.31 | 48,196 |
| March 25, 2025 | 3.47 | 3.36 | 3.36 | 3.47 | 3.36 | 33,681 |
| March 24, 2025 | 3.39 | 3.47 | 3.47 | 3.48 | 3.36 | 32,473 |
| March 21, 2025 | 3.54 | 3.41 | 3.41 | 3.54 | 3.36 | 73,030 |
| March 20, 2025 | 3.41 | 3.56 | 3.56 | 3.58 | 3.39 | 184,112 |
| March 19, 2025 | 3.32 | 3.34 | 3.34 | 3.4 | 3.31 | 23,703 |
| March 18, 2025 | 3.32 | 3.34 | 3.34 | 3.42 | 3.28 | 48,913 |
| March 17, 2025 | 3.36 | 3.31 | 3.31 | 3.38 | 3.29 | 59,418 |
| March 14, 2025 | 3.4 | 3.42 | 3.42 | 3.46 | 3.35 | 49,723 |
| March 13, 2025 | 3.46 | 3.36 | 3.36 | 3.46 | 3.36 | 46,315 |
| March 12, 2025 | 3.43 | 3.5 | 3.5 | 3.5 | 3.41 | 50,657 |
