Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.600 | 3.600 | 3.030 | 3.080 | 3.080 | 86,961 |
| 2024-06-07 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 8,641 |
| 2024-06-06 | 3.510 | 3.720 | 3.470 | 3.560 | 3.560 | 26,426 |
| 2024-06-05 | 3.490 | 3.500 | 3.430 | 3.480 | 3.480 | 7,683 |
| 2024-06-04 | 3.340 | 3.500 | 3.300 | 3.430 | 3.430 | 31,788 |
| 2024-06-03 | 3.300 | 3.380 | 3.250 | 3.340 | 3.340 | 29,508 |
| 2024-05-31 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 7,119 |
| 2024-05-30 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 6,733 |
| 2024-05-29 | 3.210 | 3.220 | 3.120 | 3.220 | 3.220 | 24,060 |
| 2024-05-28 | 3.350 | 3.350 | 3.210 | 3.240 | 3.240 | 12,218 |
| 2024-05-27 | 3.000 | 3.400 | 2.950 | 3.310 | 3.310 | 71,356 |
| 2024-05-24 | 2.970 | 2.990 | 2.950 | 2.950 | 2.950 | 13,982 |
| 2024-05-23 | 2.990 | 2.990 | 2.920 | 2.920 | 2.920 | 265 |
| 2024-05-22 | 2.830 | 2.980 | 2.830 | 2.870 | 2.870 | 39,218 |
| 2024-05-21 | 2.940 | 2.950 | 2.850 | 2.850 | 2.850 | 10,171 |
| 2024-05-20 | 2.980 | 2.990 | 2.900 | 2.940 | 2.940 | 11,171 |
| 2024-05-17 | 2.990 | 3.000 | 2.940 | 2.940 | 2.940 | 46,047 |
| 2024-05-16 | 2.860 | 2.910 | 2.860 | 2.910 | 2.910 | 25 |
| 2024-05-15 | 2.880 | 2.900 | 2.820 | 2.850 | 2.850 | 12,677 |
| 2024-05-14 | 2.850 | 2.860 | 2.850 | 2.850 | 2.850 | 27,670 |
| 2024-05-13 | 2.850 | 2.860 | 2.820 | 2.850 | 2.850 | 36,512 |
| 2024-05-10 | 2.840 | 2.840 | 2.760 | 2.770 | 2.770 | 7,017 |
| 2024-05-09 | 2.880 | 2.880 | 2.810 | 2.810 | 2.810 | 50,400 |
| 2024-05-08 | 2.800 | 2.890 | 2.750 | 2.890 | 2.890 | 29,222 |
| 2024-05-07 | 2.800 | 2.830 | 2.760 | 2.760 | 2.760 | 42,222 |
| 2024-05-06 | 2.860 | 2.920 | 2.770 | 2.820 | 2.820 | 35,125 |
| 2024-05-03 | 2.840 | 2.890 | 2.790 | 2.840 | 2.840 | 13,401 |
| 2024-05-02 | 3.060 | 3.090 | 2.880 | 2.880 | 2.880 | 3,297 |
| 2024-04-30 | 2.860 | 2.950 | 2.860 | 2.880 | 2.880 | 19,255 |
| 2024-04-29 | 3.000 | 3.090 | 2.940 | 2.940 | 2.940 | 9,874 |
| 2024-04-26 | 2.980 | 3.090 | 2.980 | 3.000 | 3.000 | 48,302 |
| 2024-04-25 | 2.900 | 2.920 | 2.850 | 2.880 | 2.880 | 12,329 |
| 2024-04-24 | 2.750 | 2.900 | 2.710 | 2.760 | 2.760 | 27,385 |
| 2024-04-23 | 2.820 | 2.880 | 2.690 | 2.750 | 2.750 | 50,417 |
| 2024-04-22 | 2.880 | 2.990 | 2.750 | 2.810 | 2.810 | 70,607 |
| 2024-04-19 | 3.080 | 3.080 | 2.910 | 2.920 | 2.920 | 21,602 |
| 2024-04-18 | 3.190 | 3.190 | 2.900 | 3.090 | 3.090 | 7,954 |
| 2024-04-17 | 2.950 | 3.240 | 2.950 | 3.030 | 3.030 | 30,407 |
| 2024-04-16 | 3.200 | 3.240 | 2.950 | 3.080 | 3.080 | 32,716 |
| 2024-04-15 | 3.090 | 3.200 | 2.940 | 3.100 | 3.100 | 25,078 |
| 2024-04-12 | 3.110 | 3.150 | 3.060 | 3.100 | 3.100 | 28,081 |
| 2024-04-11 | 3.150 | 3.290 | 3.050 | 3.090 | 3.090 | 53,120 |
| 2024-04-10 | 3.300 | 3.360 | 3.180 | 3.190 | 3.190 | 22,902 |
| 2024-04-09 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 26,554 |
| 2024-04-08 | 3.180 | 3.310 | 3.060 | 3.200 | 3.200 | 29,201 |
| 2024-04-05 | 3.110 | 3.230 | 3.060 | 3.080 | 3.080 | 10,067 |
| 2024-04-04 | 3.130 | 3.190 | 3.080 | 3.080 | 3.080 | 7,546 |
| 2024-04-03 | 3.120 | 3.230 | 3.060 | 3.120 | 3.120 | 19,136 |
| 2024-04-02 | 3.320 | 3.380 | 3.050 | 3.160 | 3.160 | 62,054 |
| 2024-03-28 | 3.405 | 3.405 | 3.200 | 3.230 | 3.230 | 33,469 |
| 2024-03-27 | 3.600 | 3.600 | 3.310 | 3.400 | 3.400 | 93,415 |
| 2024-03-26 | 3.550 | 3.550 | 3.200 | 3.440 | 3.440 | 29,375 |
| 2024-03-25 | 3.500 | 3.725 | 3.500 | 3.590 | 3.590 | 13,551 |
| 2024-03-22 | 3.570 | 3.585 | 3.480 | 3.550 | 3.550 | 2,770 |
| 2024-03-21 | 3.670 | 3.785 | 3.670 | 3.735 | 3.735 | 2,131 |
| 2024-03-20 | 3.795 | 3.795 | 3.565 | 3.610 | 3.610 | 13,963 |
| 2024-03-19 | 3.755 | 3.800 | 3.655 | 3.655 | 3.655 | 3,272 |
| 2024-03-18 | 3.780 | 3.895 | 3.705 | 3.735 | 3.735 | 24,466 |
| 2024-03-15 | 3.670 | 3.890 | 3.560 | 3.715 | 3.715 | 14,692 |
| 2024-03-14 | 3.690 | 3.695 | 3.620 | 3.620 | 3.620 | 1,570 |
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.