Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 708 |
| 2023-04-03 | 4.050 | 4.050 | 4.045 | 4.050 | 4.050 | 8,797 |
| 2023-03-31 | 4.050 | 4.050 | 3.960 | 3.960 | 3.960 | 3,630 |
| 2023-03-30 | 4.040 | 4.050 | 3.990 | 4.050 | 4.050 | 8,871 |
| 2023-03-29 | 3.955 | 4.050 | 3.955 | 3.960 | 3.960 | 2,977 |
| 2023-03-28 | 3.800 | 4.170 | 3.800 | 4.005 | 4.005 | 23,625 |
| 2023-03-27 | 3.860 | 3.860 | 3.755 | 3.755 | 3.755 | 1,326 |
| 2023-03-24 | 3.940 | 3.950 | 3.830 | 3.830 | 3.830 | 3,483 |
| 2023-03-23 | 3.950 | 3.950 | 3.895 | 3.895 | 3.895 | 340 |
| 2023-03-22 | 3.835 | 3.840 | 3.835 | 3.840 | 3.840 | 187 |
| 2023-03-21 | 3.830 | 3.850 | 3.830 | 3.835 | 3.835 | 4,353 |
| 2023-03-20 | 3.830 | 3.855 | 3.830 | 3.855 | 3.855 | 957 |
| 2023-03-17 | 3.850 | 4.035 | 3.840 | 3.840 | 3.840 | 1,036 |
| 2023-03-16 | 4.025 | 4.075 | 3.825 | 3.825 | 3.825 | 1,519 |
| 2023-03-15 | 4.000 | 4.000 | 3.835 | 3.835 | 3.835 | 10,871 |
| 2023-03-14 | 4.000 | 4.000 | 3.950 | 3.955 | 3.955 | 7,916 |
| 2023-03-13 | 3.985 | 4.005 | 3.985 | 4.005 | 4.005 | 1,981 |
| 2023-03-10 | 4.000 | 4.080 | 3.985 | 3.990 | 3.990 | 6,001 |
| 2023-03-09 | 4.075 | 4.100 | 4.000 | 4.000 | 4.000 | 7,003 |
| 2023-03-08 | 4.000 | 4.005 | 3.960 | 4.005 | 4.005 | 6,009 |
| 2023-03-07 | 4.020 | 4.100 | 3.960 | 4.005 | 4.005 | 11,269 |
| 2023-03-06 | 3.950 | 4.100 | 3.950 | 4.025 | 4.025 | 4,858 |
| 2023-03-03 | 4.070 | 4.100 | 3.955 | 3.955 | 3.955 | 11,519 |
| 2023-03-02 | 4.070 | 4.075 | 3.960 | 3.960 | 3.960 | 8,239 |
| 2023-03-01 | 4.070 | 4.070 | 3.975 | 3.975 | 3.975 | 3,953 |
| 2023-02-28 | 4.000 | 4.075 | 4.000 | 4.005 | 4.005 | 10,000 |
| 2023-02-27 | 4.095 | 4.095 | 4.000 | 4.000 | 4.000 | 893 |
| 2023-02-24 | 4.075 | 4.090 | 4.015 | 4.015 | 4.015 | 7,021 |
| 2023-02-23 | 4.070 | 4.100 | 4.000 | 4.095 | 4.095 | 7,052 |
| 2023-02-22 | 4.080 | 4.080 | 4.005 | 4.045 | 4.045 | 3,230 |
| 2023-02-21 | 4.090 | 4.150 | 4.000 | 4.045 | 4.045 | 42,818 |
| 2023-02-20 | 4.050 | 4.100 | 4.005 | 4.005 | 4.005 | 33,560 |
| 2023-02-17 | 4.005 | 4.110 | 3.935 | 4.050 | 4.050 | 54,880 |
| 2023-02-16 | 4.060 | 4.105 | 4.000 | 4.000 | 4.000 | 11,150 |
| 2023-02-15 | 4.120 | 4.120 | 3.935 | 3.945 | 3.945 | 663 |
| 2023-02-14 | 4.130 | 4.130 | 4.070 | 4.070 | 4.070 | 6,872 |
| 2023-02-13 | 4.135 | 4.135 | 3.955 | 4.100 | 4.100 | 7,632 |
| 2023-02-10 | 4.000 | 4.195 | 4.000 | 4.135 | 4.135 | 1,817 |
| 2023-02-09 | 4.005 | 4.100 | 4.000 | 4.020 | 4.020 | 25,901 |
| 2023-02-08 | 4.120 | 4.165 | 4.120 | 4.160 | 4.160 | 880 |
| 2023-02-07 | 4.065 | 4.110 | 3.915 | 4.110 | 4.110 | 43,052 |
| 2023-02-06 | 4.405 | 4.405 | 4.045 | 4.165 | 4.165 | 20,138 |
| 2023-02-03 | 4.300 | 4.385 | 4.095 | 4.095 | 4.095 | 8,721 |
| 2023-02-02 | 3.970 | 4.290 | 3.700 | 4.290 | 4.290 | 60,398 |
| 2023-02-01 | 4.265 | 4.265 | 3.800 | 3.950 | 3.950 | 20,597 |
| 2023-01-31 | 4.090 | 4.125 | 4.000 | 4.065 | 4.065 | 7,549 |
| 2023-01-30 | 4.005 | 4.005 | 3.965 | 3.965 | 3.965 | 6,354 |
| 2023-01-27 | 4.080 | 4.115 | 4.005 | 4.005 | 4.005 | 12,724 |
| 2023-01-26 | 4.025 | 4.120 | 4.000 | 4.045 | 4.045 | 29,143 |
| 2023-01-25 | 4.120 | 4.120 | 4.010 | 4.010 | 4.010 | 19,912 |
| 2023-01-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 5 |
| 2023-01-23 | 4.385 | 4.390 | 4.180 | 4.180 | 4.180 | 9,841 |
| 2023-01-20 | 4.200 | 4.275 | 4.200 | 4.230 | 4.230 | 4,867 |
| 2023-01-19 | 4.100 | 4.320 | 4.000 | 4.160 | 4.160 | 30,695 |
| 2023-01-18 | 4.200 | 4.300 | 4.190 | 4.190 | 4.190 | 13,392 |
| 2023-01-17 | 4.600 | 4.600 | 4.200 | 4.200 | 4.200 | 18,181 |
| 2023-01-16 | 4.305 | 4.770 | 4.305 | 4.510 | 4.510 | 10,175 |
| 2023-01-13 | 4.695 | 4.695 | 4.490 | 4.575 | 4.575 | 5,416 |
| 2023-01-12 | 4.900 | 4.900 | 4.505 | 4.640 | 4.640 | 13,676 |
| 2023-01-11 | 4.815 | 5.100 | 4.800 | 4.865 | 4.865 | 55,510 |
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.