Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.675 | 3.795 | 3.565 | 3.565 | 3.565 | 2,157 |
| 2024-03-12 | 3.750 | 3.795 | 3.590 | 3.650 | 3.650 | 48,216 |
| 2024-03-11 | 3.885 | 3.885 | 3.755 | 3.810 | 3.810 | 4,686 |
| 2024-03-08 | 3.800 | 4.000 | 3.770 | 3.785 | 3.785 | 45,432 |
| 2024-03-07 | 3.940 | 3.940 | 3.755 | 3.915 | 3.915 | 4,055 |
| 2024-03-06 | 3.820 | 3.985 | 3.600 | 3.900 | 3.900 | 22,249 |
| 2024-03-05 | 3.850 | 3.940 | 3.750 | 3.750 | 3.750 | 6,495 |
| 2024-03-04 | 3.975 | 4.185 | 3.845 | 3.845 | 3.845 | 7,903 |
| 2024-03-01 | 4.155 | 4.175 | 3.935 | 3.935 | 3.935 | 37,368 |
| 2024-02-29 | 3.910 | 4.130 | 3.910 | 4.130 | 4.130 | 33,512 |
| 2024-02-28 | 3.985 | 4.100 | 3.900 | 4.100 | 4.100 | 17,363 |
| 2024-02-27 | 3.955 | 4.090 | 3.955 | 4.035 | 4.035 | 8,085 |
| 2024-02-26 | 3.800 | 4.115 | 3.800 | 4.025 | 4.025 | 48,976 |
| 2024-02-23 | 3.810 | 3.895 | 3.770 | 3.780 | 3.780 | 3,998 |
| 2024-02-22 | 3.850 | 3.900 | 3.800 | 3.890 | 3.890 | 1,889 |
| 2024-02-21 | 3.940 | 3.945 | 3.755 | 3.935 | 3.935 | 2,003 |
| 2024-02-20 | 3.830 | 3.950 | 3.830 | 3.950 | 3.950 | 12,939 |
| 2024-02-19 | 4.000 | 4.060 | 3.825 | 3.980 | 3.980 | 9,340 |
| 2024-02-16 | 3.760 | 4.100 | 3.760 | 4.045 | 4.045 | 31,680 |
| 2024-02-15 | 4.100 | 4.100 | 3.805 | 3.885 | 3.885 | 13,529 |
| 2024-02-14 | 4.095 | 4.195 | 4.070 | 4.070 | 4.070 | 50,147 |
| 2024-02-13 | 4.095 | 4.100 | 4.000 | 4.100 | 4.100 | 45,937 |
| 2024-02-12 | 3.985 | 4.095 | 3.920 | 4.000 | 4.000 | 31,085 |
| 2024-02-09 | 4.005 | 4.095 | 3.800 | 3.925 | 3.925 | 52,947 |
| 2024-02-08 | 3.990 | 4.095 | 3.950 | 4.095 | 4.095 | 29,853 |
| 2024-02-07 | 3.780 | 4.160 | 3.780 | 3.955 | 3.955 | 75,821 |
| 2024-02-06 | 3.845 | 3.970 | 3.750 | 3.775 | 3.775 | 38,390 |
| 2024-02-05 | 3.600 | 3.850 | 3.600 | 3.800 | 3.800 | 82,519 |
| 2024-02-02 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 1,178 |
| 2024-02-01 | 3.540 | 3.540 | 3.350 | 3.440 | 3.440 | 19,646 |
| 2024-01-31 | 3.590 | 3.590 | 3.345 | 3.455 | 3.455 | 14,399 |
| 2024-01-30 | 3.375 | 3.680 | 3.375 | 3.660 | 3.660 | 32,962 |
| 2024-01-29 | 3.350 | 3.400 | 3.260 | 3.315 | 3.315 | 19,646 |
| 2024-01-26 | 3.410 | 3.455 | 3.320 | 3.320 | 3.320 | 5,887 |
| 2024-01-25 | 3.340 | 3.605 | 3.340 | 3.435 | 3.435 | 16,959 |
| 2024-01-24 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 9,142 |
| 2024-01-23 | 3.225 | 3.335 | 3.220 | 3.315 | 3.315 | 12,822 |
| 2024-01-22 | 3.155 | 3.315 | 3.155 | 3.205 | 3.205 | 5,651 |
| 2024-01-19 | 3.130 | 3.295 | 3.130 | 3.170 | 3.170 | 23,681 |
| 2024-01-18 | 3.200 | 3.205 | 3.140 | 3.160 | 3.160 | 11,910 |
| 2024-01-17 | 3.210 | 3.215 | 3.200 | 3.200 | 3.200 | 7,481 |
| 2024-01-16 | 3.210 | 3.360 | 3.210 | 3.260 | 3.260 | 12,711 |
| 2024-01-15 | 3.495 | 3.495 | 3.210 | 3.220 | 3.220 | 1,408 |
| 2024-01-12 | 3.200 | 3.250 | 3.180 | 3.180 | 3.180 | 13,390 |
| 2024-01-11 | 3.130 | 3.250 | 3.130 | 3.200 | 3.200 | 6,238 |
| 2024-01-10 | 3.280 | 3.330 | 3.105 | 3.135 | 3.135 | 21,807 |
| 2024-01-09 | 3.025 | 3.295 | 3.025 | 3.205 | 3.205 | 6,726 |
| 2024-01-08 | 3.030 | 3.215 | 3.030 | 3.210 | 3.210 | 1,741 |
| 2024-01-05 | 3.020 | 3.200 | 3.020 | 3.150 | 3.150 | 5,740 |
| 2024-01-04 | 3.010 | 3.375 | 3.010 | 3.180 | 3.180 | 45,627 |
| 2024-01-03 | 3.345 | 3.345 | 3.105 | 3.170 | 3.170 | 32,847 |
| 2024-01-02 | 3.175 | 3.415 | 3.175 | 3.220 | 3.220 | 18,742 |
| 2023-12-29 | 3.470 | 3.600 | 3.155 | 3.155 | 3.155 | 42,000 |
| 2023-12-28 | 3.400 | 3.495 | 3.205 | 3.450 | 3.450 | 31,895 |
| 2023-12-27 | 3.100 | 3.460 | 3.100 | 3.430 | 3.430 | 68,571 |
| 2023-12-22 | 3.120 | 3.295 | 3.005 | 3.295 | 3.295 | 19,248 |
| 2023-12-21 | 3.000 | 3.305 | 3.000 | 3.110 | 3.110 | 31,226 |
| 2023-12-20 | 2.850 | 3.030 | 2.815 | 2.940 | 2.940 | 18,115 |
| 2023-12-19 | 2.855 | 2.950 | 2.850 | 2.900 | 2.900 | 15,468 |
| 2023-12-18 | 2.915 | 2.915 | 2.855 | 2.855 | 2.855 | 14,767 |
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.