Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.180 | 3.200 | 3.165 | 3.165 | 3.165 | 21,145 |
| 2023-06-29 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 3,006 |
| 2023-06-28 | 3.445 | 3.445 | 3.170 | 3.180 | 3.180 | 11,569 |
| 2023-06-27 | 3.500 | 3.500 | 3.250 | 3.305 | 3.305 | 15,307 |
| 2023-06-26 | 3.435 | 3.435 | 3.275 | 3.360 | 3.360 | 10,078 |
| 2023-06-23 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 8,484 |
| 2023-06-22 | 3.480 | 3.480 | 3.405 | 3.440 | 3.440 | 3,276 |
| 2023-06-21 | 3.375 | 3.500 | 3.375 | 3.445 | 3.445 | 3,041 |
| 2023-06-20 | 3.485 | 3.500 | 3.370 | 3.370 | 3.370 | 43,612 |
| 2023-06-19 | 3.355 | 3.480 | 3.355 | 3.420 | 3.420 | 51,387 |
| 2023-06-16 | 3.440 | 3.485 | 3.375 | 3.480 | 3.480 | 7,100 |
| 2023-06-15 | 3.450 | 3.450 | 3.355 | 3.370 | 3.370 | 360 |
| 2023-06-14 | 3.295 | 3.410 | 3.295 | 3.350 | 3.350 | 10,776 |
| 2023-06-13 | 3.485 | 3.485 | 3.235 | 3.295 | 3.295 | 16,323 |
| 2023-06-12 | 3.430 | 3.450 | 3.325 | 3.445 | 3.445 | 25,479 |
| 2023-06-09 | 3.485 | 3.500 | 3.205 | 3.205 | 3.205 | 14,914 |
| 2023-06-08 | 3.395 | 3.490 | 3.390 | 3.400 | 3.400 | 6,910 |
| 2023-06-07 | 3.355 | 3.490 | 3.335 | 3.485 | 3.485 | 5,207 |
| 2023-06-06 | 3.470 | 3.490 | 3.290 | 3.480 | 3.480 | 13,549 |
| 2023-06-05 | 3.495 | 3.495 | 3.400 | 3.465 | 3.465 | 9,225 |
| 2023-06-02 | 3.595 | 3.615 | 3.380 | 3.495 | 3.495 | 141,064 |
| 2023-06-01 | 3.620 | 3.650 | 3.565 | 3.630 | 3.630 | 5,695 |
| 2023-05-31 | 3.490 | 3.640 | 3.400 | 3.595 | 3.595 | 16,297 |
| 2023-05-30 | 3.405 | 3.490 | 3.375 | 3.470 | 3.470 | 130,228 |
| 2023-05-29 | 3.440 | 3.600 | 3.440 | 3.460 | 3.460 | 3,050 |
| 2023-05-26 | 3.305 | 3.400 | 3.305 | 3.310 | 3.310 | 1,711 |
| 2023-05-25 | 3.405 | 3.410 | 3.280 | 3.280 | 3.280 | 11,645 |
| 2023-05-24 | 3.310 | 3.450 | 3.270 | 3.305 | 3.305 | 13,198 |
| 2023-05-23 | 3.395 | 3.465 | 3.290 | 3.465 | 3.465 | 23,402 |
| 2023-05-22 | 3.570 | 3.570 | 3.370 | 3.405 | 3.405 | 27,289 |
| 2023-05-19 | 3.355 | 3.465 | 3.355 | 3.465 | 3.465 | 924 |
| 2023-05-18 | 3.365 | 3.450 | 3.345 | 3.345 | 3.345 | 3,923 |
| 2023-05-17 | 3.305 | 3.485 | 3.305 | 3.410 | 3.410 | 691 |
| 2023-05-16 | 3.510 | 3.545 | 3.305 | 3.405 | 3.405 | 21,387 |
| 2023-05-15 | 3.595 | 3.595 | 3.350 | 3.415 | 3.415 | 12,602 |
| 2023-05-12 | 3.455 | 3.475 | 3.400 | 3.400 | 3.400 | 3,100 |
| 2023-05-11 | 3.500 | 3.500 | 3.400 | 3.455 | 3.455 | 39,341 |
| 2023-05-10 | 3.400 | 3.530 | 3.400 | 3.450 | 3.450 | 3,302 |
| 2023-05-09 | 3.430 | 3.450 | 3.365 | 3.365 | 3.365 | 3,206 |
| 2023-05-08 | 3.685 | 3.685 | 3.300 | 3.385 | 3.385 | 19,062 |
| 2023-05-05 | 3.470 | 3.480 | 3.410 | 3.465 | 3.465 | 53,602 |
| 2023-05-04 | 3.475 | 3.500 | 3.465 | 3.465 | 3.465 | 11,552 |
| 2023-05-03 | 3.900 | 3.940 | 3.295 | 3.460 | 3.460 | 43,572 |
| 2023-05-02 | 3.950 | 3.950 | 3.755 | 3.940 | 3.940 | 56,668 |
| 2023-04-28 | 3.805 | 3.945 | 3.750 | 3.945 | 3.945 | 39,123 |
| 2023-04-27 | 3.845 | 3.950 | 3.840 | 3.840 | 3.840 | 6,569 |
| 2023-04-26 | 3.905 | 3.905 | 3.855 | 3.855 | 3.855 | 5,134 |
| 2023-04-25 | 3.945 | 3.950 | 3.905 | 3.905 | 3.905 | 17,250 |
| 2023-04-24 | 3.950 | 3.950 | 3.945 | 3.950 | 3.950 | 5,157 |
| 2023-04-21 | 3.900 | 4.080 | 3.900 | 3.905 | 3.905 | 6,398 |
| 2023-04-20 | 3.865 | 4.050 | 3.860 | 3.860 | 3.860 | 13,039 |
| 2023-04-19 | 3.980 | 4.050 | 3.980 | 4.010 | 4.010 | 2,331 |
| 2023-04-18 | 3.925 | 4.000 | 3.845 | 3.845 | 3.845 | 3,259 |
| 2023-04-17 | 4.000 | 4.000 | 3.995 | 3.995 | 3.995 | 114 |
| 2023-04-14 | 3.905 | 4.045 | 3.900 | 3.950 | 3.950 | 20,658 |
| 2023-04-13 | 3.880 | 4.045 | 3.880 | 3.895 | 3.895 | 6,084 |
| 2023-04-12 | 3.965 | 3.965 | 3.880 | 3.880 | 3.880 | 28,791 |
| 2023-04-11 | 3.935 | 4.050 | 3.935 | 3.980 | 3.980 | 5,510 |
| 2023-04-06 | 3.855 | 3.890 | 3.855 | 3.890 | 3.890 | 1 |
| 2023-04-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
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.