Mister Spex SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.270	2.610	2.270	2.570	2.570	42,858
2024-08-29	2.330	2.430	2.180	2.400	2.400	51,567
2024-08-28	2.410	2.440	2.340	2.440	2.440	16,754
2024-08-27	2.530	2.530	2.410	2.450	2.450	4,997
2024-08-26	2.610	2.610	2.410	2.490	2.490	15,336
2024-08-23	2.600	2.600	2.570	2.570	2.570	1,276
2024-08-22	2.400	2.510	2.400	2.500	2.500	22,207
2024-08-21	2.460	2.490	2.460	2.470	2.470	1,110
2024-08-20	2.460	2.510	2.460	2.510	2.510	370
2024-08-19	2.400	2.470	2.300	2.460	2.460	69,635
2024-08-16	2.500	2.520	2.400	2.500	2.500	49,651
2024-08-15	2.390	2.530	2.300	2.530	2.530	69,799
2024-08-14	2.470	2.510	2.470	2.510	2.510	1,500
2024-08-13	2.480	2.590	2.480	2.590	2.590	1,040
2024-08-12	2.510	2.510	2.500	2.500	2.500	5,804
2024-08-09	2.590	2.590	2.530	2.560	2.560	1,253
2024-08-08	2.520	2.550	2.510	2.550	2.550	29,662
2024-08-07	2.750	2.750	2.600	2.600	2.600	727
2024-08-06	2.700	2.700	2.510	2.610	2.610	10,080
2024-08-05	2.750	2.750	2.260	2.600	2.600	93,381
2024-08-02	2.760	2.800	2.750	2.800	2.800	7,005
2024-08-01	2.890	2.890	2.800	2.850	2.850	23,568
2024-07-31	2.780	2.810	2.780	2.780	2.780	13,406
2024-07-30	2.900	2.900	2.770	2.780	2.780	3,136
2024-07-29	2.810	2.900	2.810	2.840	2.840	42,521
2024-07-26	2.780	2.900	2.780	2.880	2.880	31,337
2024-07-25	2.720	2.810	2.720	2.770	2.770	693
2024-07-24	2.720	2.830	2.720	2.780	2.780	247
2024-07-23	2.720	2.840	2.720	2.830	2.830	3,361
2024-07-22	2.810	2.810	2.810	2.810	2.810	0
2024-07-19	2.800	2.840	2.720	2.780	2.780	16,289
2024-07-18	2.800	2.800	2.800	2.800	2.800	0
2024-07-17	2.800	2.840	2.730	2.780	2.780	8,908
2024-07-16	2.850	2.850	2.850	2.850	2.850	3,010
2024-07-15	2.900	2.900	2.850	2.850	2.850	6,370
2024-07-12	2.850	2.850	2.850	2.850	2.850	0
2024-07-11	2.850	2.850	2.850	2.850	2.850	0
2024-07-10	2.850	2.900	2.810	2.900	2.900	3,535
2024-07-09	2.850	2.880	2.850	2.870	2.870	1,986
2024-07-08	2.900	2.900	2.860	2.880	2.880	10,936
2024-07-05	2.720	2.970	2.720	2.890	2.890	10,191
2024-07-04	2.710	2.910	2.710	2.910	2.910	4,794
2024-07-03	2.760	2.910	2.760	2.860	2.860	200
2024-07-02	2.730	2.730	2.730	2.730	2.730	1,146
2024-07-01	2.920	2.920	2.730	2.820	2.820	2,746
2024-06-28	2.800	2.920	2.800	2.920	2.920	3,277
2024-06-27	2.850	2.940	2.850	2.940	2.940	9,261
2024-06-26	2.980	2.980	2.850	2.940	2.940	12,000
2024-06-25	2.810	2.900	2.810	2.900	2.900	1,200
2024-06-24	3.000	3.000	2.830	2.830	2.830	7,281
2024-06-21	2.800	2.980	2.800	2.950	2.950	5,501
2024-06-20	3.000	3.000	3.000	3.000	3.000	4
2024-06-19	2.970	3.010	2.850	2.930	2.930	22,480
2024-06-18	3.000	3.000	2.930	2.960	2.960	2,224
2024-06-17	2.990	2.990	2.930	2.990	2.990	2,588
2024-06-14	3.000	3.000	2.930	2.980	2.980	3,906
2024-06-13	3.000	3.090	2.980	3.060	3.060	7,303
2024-06-12	2.960	3.080	2.880	3.000	3.000	24,316
2024-06-11	3.080	3.120	2.960	3.120	3.120	17,833
2024-06-10	3.600	3.600	3.030	3.080	3.080	86,961

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.