Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.800 | 3.825 | 3.695 | 3.695 | 3.695 | 5,297 |
| 2023-09-21 | 3.550 | 3.700 | 3.550 | 3.695 | 3.695 | 192 |
| 2023-09-20 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2023-09-19 | 3.655 | 3.695 | 3.600 | 3.600 | 3.600 | 13,593 |
| 2023-09-18 | 3.690 | 3.745 | 3.590 | 3.590 | 3.590 | 1,827 |
| 2023-09-15 | 3.850 | 3.850 | 3.665 | 3.740 | 3.740 | 40,951 |
| 2023-09-14 | 3.710 | 3.830 | 3.710 | 3.800 | 3.800 | 34,626 |
| 2023-09-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 114 |
| 2023-09-12 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 7,362 |
| 2023-09-11 | 3.850 | 3.850 | 3.750 | 3.795 | 3.795 | 2,280 |
| 2023-09-08 | 3.840 | 3.840 | 3.800 | 3.815 | 3.815 | 1,774 |
| 2023-09-07 | 3.840 | 3.900 | 3.800 | 3.800 | 3.800 | 14,309 |
| 2023-09-06 | 3.925 | 3.925 | 3.775 | 3.800 | 3.800 | 37,329 |
| 2023-09-05 | 3.855 | 3.945 | 3.845 | 3.845 | 3.845 | 13,260 |
| 2023-09-04 | 3.850 | 3.895 | 3.775 | 3.775 | 3.775 | 61,632 |
| 2023-09-01 | 3.875 | 3.910 | 3.865 | 3.865 | 3.865 | 6,705 |
| 2023-08-31 | 3.795 | 4.050 | 3.755 | 3.885 | 3.885 | 97,306 |
| 2023-08-30 | 3.600 | 3.675 | 3.600 | 3.675 | 3.675 | 896 |
| 2023-08-29 | 3.605 | 3.650 | 3.605 | 3.650 | 3.650 | 1 |
| 2023-08-28 | 3.675 | 3.675 | 3.620 | 3.655 | 3.655 | 6,442 |
| 2023-08-25 | 3.605 | 3.810 | 3.605 | 3.775 | 3.775 | 13,479 |
| 2023-08-24 | 3.665 | 3.700 | 3.590 | 3.590 | 3.590 | 5,550 |
| 2023-08-23 | 3.650 | 3.730 | 3.650 | 3.730 | 3.730 | 45 |
| 2023-08-22 | 3.960 | 3.960 | 3.750 | 3.750 | 3.750 | 8,009 |
| 2023-08-21 | 3.850 | 3.985 | 3.850 | 3.875 | 3.875 | 6,460 |
| 2023-08-18 | 3.700 | 3.945 | 3.700 | 3.935 | 3.935 | 13,257 |
| 2023-08-17 | 3.500 | 3.615 | 3.500 | 3.540 | 3.540 | 9,501 |
| 2023-08-16 | 3.505 | 3.595 | 3.500 | 3.545 | 3.545 | 9,090 |
| 2023-08-15 | 3.600 | 3.600 | 3.225 | 3.400 | 3.400 | 41,674 |
| 2023-08-14 | 3.555 | 3.730 | 3.555 | 3.625 | 3.625 | 3,505 |
| 2023-08-11 | 3.545 | 3.625 | 3.540 | 3.540 | 3.540 | 4,967 |
| 2023-08-10 | 3.755 | 3.785 | 3.545 | 3.545 | 3.545 | 6,681 |
| 2023-08-09 | 3.775 | 3.890 | 3.735 | 3.735 | 3.735 | 2,530 |
| 2023-08-08 | 3.890 | 3.890 | 3.810 | 3.810 | 3.810 | 18 |
| 2023-08-07 | 3.850 | 3.860 | 3.695 | 3.695 | 3.695 | 2,478 |
| 2023-08-04 | 3.760 | 3.920 | 3.705 | 3.785 | 3.785 | 12,318 |
| 2023-08-03 | 3.900 | 3.975 | 3.755 | 3.840 | 3.840 | 7,146 |
| 2023-08-02 | 3.985 | 3.985 | 3.750 | 3.750 | 3.750 | 9,059 |
| 2023-08-01 | 4.045 | 4.075 | 3.980 | 3.990 | 3.990 | 1,440 |
| 2023-07-31 | 4.005 | 4.045 | 3.980 | 4.010 | 4.010 | 25,261 |
| 2023-07-28 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 4,738 |
| 2023-07-27 | 3.990 | 4.200 | 3.990 | 4.115 | 4.115 | 37,172 |
| 2023-07-26 | 3.945 | 3.980 | 3.910 | 3.910 | 3.910 | 2,838 |
| 2023-07-25 | 3.830 | 3.930 | 3.820 | 3.895 | 3.895 | 7,563 |
| 2023-07-24 | 3.750 | 3.825 | 3.750 | 3.795 | 3.795 | 3,248 |
| 2023-07-21 | 3.700 | 3.795 | 3.695 | 3.720 | 3.720 | 2,430 |
| 2023-07-20 | 3.695 | 3.700 | 3.695 | 3.700 | 3.700 | 7,635 |
| 2023-07-19 | 3.780 | 3.795 | 3.700 | 3.700 | 3.700 | 36,737 |
| 2023-07-18 | 3.775 | 3.790 | 3.700 | 3.750 | 3.750 | 6,899 |
| 2023-07-17 | 3.700 | 3.790 | 3.650 | 3.790 | 3.790 | 153,385 |
| 2023-07-14 | 3.335 | 3.650 | 3.335 | 3.650 | 3.650 | 11,295 |
| 2023-07-13 | 3.340 | 3.390 | 3.330 | 3.390 | 3.390 | 9,372 |
| 2023-07-12 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 6,385 |
| 2023-07-11 | 3.235 | 3.320 | 3.235 | 3.260 | 3.260 | 3,206 |
| 2023-07-10 | 3.220 | 3.390 | 3.220 | 3.270 | 3.270 | 11,075 |
| 2023-07-07 | 3.230 | 3.375 | 3.230 | 3.350 | 3.350 | 6,559 |
| 2023-07-06 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 1,662 |
| 2023-07-05 | 3.195 | 3.350 | 3.150 | 3.350 | 3.350 | 26,543 |
| 2023-07-04 | 3.500 | 3.500 | 3.180 | 3.180 | 3.180 | 38,672 |
| 2023-07-03 | 3.175 | 3.405 | 3.175 | 3.405 | 3.405 | 14,518 |
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.