Mister Spex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.885	2.945	2.810	2.855	2.855	44,344
2023-12-14	2.765	2.880	2.765	2.770	2.770	25,010
2023-12-13	2.810	2.895	2.730	2.730	2.730	13,571
2023-12-12	2.800	2.830	2.735	2.830	2.830	8,670
2023-12-11	2.810	2.900	2.810	2.830	2.830	5,326
2023-12-08	2.850	2.855	2.810	2.815	2.815	4,398
2023-12-07	2.940	2.940	2.805	2.805	2.805	15,251
2023-12-06	2.745	2.905	2.745	2.900	2.900	69,522
2023-12-05	2.860	2.900	2.790	2.790	2.790	5,219
2023-12-04	2.960	2.960	2.750	2.815	2.815	17,099
2023-12-01	2.945	2.950	2.705	2.705	2.705	25,821
2023-11-30	2.895	2.895	2.815	2.815	2.815	3,808
2023-11-29	2.850	2.900	2.850	2.850	2.850	3,644
2023-11-28	2.900	2.900	2.850	2.855	2.855	12,872
2023-11-27	2.830	2.885	2.830	2.885	2.885	5,159
2023-11-24	2.855	2.855	2.820	2.820	2.820	7,360
2023-11-23	2.840	2.840	2.755	2.800	2.800	8,540
2023-11-22	2.890	2.900	2.835	2.835	2.835	13,602
2023-11-21	2.875	2.900	2.815	2.860	2.860	8,244
2023-11-20	2.890	2.900	2.850	2.880	2.880	17,963
2023-11-17	2.730	2.900	2.725	2.895	2.895	31,687
2023-11-16	2.800	2.850	2.800	2.800	2.800	2,596
2023-11-15	2.890	2.890	2.780	2.850	2.850	4,991
2023-11-14	2.800	2.805	2.700	2.805	2.805	6,724
2023-11-13	2.895	2.895	2.735	2.755	2.755	18,810
2023-11-10	3.000	3.055	2.820	2.890	2.890	6,376
2023-11-09	3.020	3.185	3.020	3.060	3.060	880
2023-11-08	3.000	3.200	2.905	2.905	2.905	19,244
2023-11-07	3.000	3.060	2.905	2.985	2.985	3,298
2023-11-06	2.830	3.060	2.830	2.970	2.970	5,891
2023-11-03	2.875	3.095	2.875	2.940	2.940	11,904
2023-11-02	2.875	2.875	2.815	2.815	2.815	2,290
2023-11-01	2.860	2.860	2.750	2.830	2.830	1,083
2023-10-31	2.755	2.880	2.700	2.800	2.800	15,671
2023-10-30	2.805	2.870	2.805	2.815	2.815	23,152
2023-10-27	2.700	2.795	2.695	2.795	2.795	23,754
2023-10-26	2.640	2.800	2.640	2.700	2.700	4,584
2023-10-25	2.820	2.850	2.650	2.750	2.750	15,137
2023-10-24	2.605	2.845	2.605	2.645	2.645	11,724
2023-10-23	2.700	2.845	2.680	2.690	2.690	3,200
2023-10-20	2.800	2.870	2.600	2.705	2.705	37,114
2023-10-19	2.735	2.820	2.720	2.720	2.720	60,727
2023-10-18	2.795	2.800	2.730	2.735	2.735	40,130
2023-10-17	2.820	2.830	2.755	2.785	2.785	2,040
2023-10-16	2.865	2.865	2.750	2.775	2.775	12,882
2023-10-13	2.770	2.940	2.770	2.825	2.825	11,081
2023-10-12	2.720	2.940	2.720	2.835	2.835	45,951
2023-10-11	2.905	2.985	2.730	2.810	2.810	34,066
2023-10-10	2.910	3.100	2.705	2.920	2.920	157,117
2023-10-09	3.075	3.100	2.990	3.030	3.030	7,689
2023-10-06	3.005	3.175	2.970	2.995	2.995	7,768
2023-10-05	3.080	3.080	3.080	3.080	3.080	0
2023-10-04	3.150	3.265	2.850	3.100	3.100	17,931
2023-10-03	3.270	3.270	3.100	3.105	3.105	26,070
2023-10-02	3.395	3.395	3.270	3.270	3.270	15,932
2023-09-29	3.340	3.385	3.340	3.350	3.350	2,307
2023-09-28	3.320	3.390	3.305	3.350	3.350	23,943
2023-09-27	3.400	3.400	3.335	3.335	3.335	12,036
2023-09-26	3.495	3.495	3.370	3.370	3.370	72,579
2023-09-25	3.590	3.595	3.490	3.545	3.545	17,710

← NewerPage 13 of 22 · 1,279 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.