Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 4.565 | 4.835 | 4.565 | 4.630 | 4.630 | 6,409 |
| 2023-01-09 | 4.405 | 4.950 | 4.350 | 4.555 | 4.555 | 41,189 |
| 2023-01-06 | 4.600 | 4.600 | 4.405 | 4.475 | 4.475 | 6,859 |
| 2023-01-05 | 4.210 | 4.615 | 4.210 | 4.615 | 4.615 | 12,354 |
| 2023-01-04 | 3.905 | 4.480 | 3.905 | 4.415 | 4.415 | 19,514 |
| 2023-01-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-01-02 | 4.175 | 4.280 | 3.915 | 4.040 | 4.040 | 10,433 |
| 2022-12-30 | 4.210 | 4.260 | 4.025 | 4.025 | 4.025 | 10,372 |
| 2022-12-29 | 3.965 | 4.090 | 3.885 | 3.985 | 3.985 | 22,823 |
| 2022-12-28 | 4.000 | 4.000 | 3.955 | 3.955 | 3.955 | 10,357 |
| 2022-12-27 | 3.980 | 4.050 | 3.970 | 3.985 | 3.985 | 1,313 |
| 2022-12-23 | 4.100 | 4.180 | 3.980 | 3.980 | 3.980 | 6,140 |
| 2022-12-22 | 3.990 | 4.105 | 3.965 | 3.965 | 3.965 | 4,678 |
| 2022-12-21 | 4.140 | 4.180 | 3.810 | 3.900 | 3.900 | 4,390 |
| 2022-12-20 | 4.050 | 4.220 | 4.050 | 4.110 | 4.110 | 4,397 |
| 2022-12-19 | 4.105 | 4.265 | 3.980 | 4.045 | 4.045 | 14,102 |
| 2022-12-16 | 4.110 | 4.110 | 3.935 | 4.050 | 4.050 | 1,870 |
| 2022-12-15 | 4.110 | 4.110 | 3.895 | 4.030 | 4.030 | 2,597 |
| 2022-12-14 | 3.885 | 3.885 | 3.840 | 3.840 | 3.840 | 5,259 |
| 2022-12-13 | 3.910 | 3.995 | 3.830 | 3.830 | 3.830 | 3,222 |
| 2022-12-12 | 4.105 | 4.105 | 3.890 | 3.960 | 3.960 | 15,145 |
| 2022-12-09 | 4.050 | 4.290 | 3.905 | 4.100 | 4.100 | 42,548 |
| 2022-12-08 | 3.870 | 4.150 | 3.825 | 3.965 | 3.965 | 45,513 |
| 2022-12-07 | 3.980 | 4.275 | 3.840 | 3.860 | 3.860 | 29,656 |
| 2022-12-06 | 3.935 | 4.190 | 3.595 | 3.935 | 3.935 | 86,501 |
| 2022-12-05 | 4.420 | 4.420 | 3.650 | 3.850 | 3.850 | 124,107 |
| 2022-12-02 | 4.400 | 4.475 | 4.310 | 4.445 | 4.445 | 12,775 |
| 2022-12-01 | 4.495 | 4.505 | 4.270 | 4.495 | 4.495 | 12,494 |
| 2022-11-30 | 4.395 | 4.395 | 4.355 | 4.355 | 4.355 | 1,040 |
| 2022-11-29 | 4.380 | 4.420 | 4.200 | 4.420 | 4.420 | 5,307 |
| 2022-11-28 | 4.400 | 4.650 | 4.275 | 4.505 | 4.505 | 32,766 |
| 2022-11-25 | 4.190 | 4.400 | 4.190 | 4.395 | 4.395 | 3,376 |
| 2022-11-24 | 4.350 | 4.500 | 4.350 | 4.395 | 4.395 | 31,827 |
| 2022-11-23 | 4.115 | 4.500 | 4.115 | 4.500 | 4.500 | 21,562 |
| 2022-11-22 | 4.150 | 4.260 | 4.150 | 4.195 | 4.195 | 11,118 |
| 2022-11-21 | 4.450 | 4.450 | 4.055 | 4.090 | 4.090 | 22,976 |
| 2022-11-18 | 4.685 | 4.685 | 4.400 | 4.460 | 4.460 | 35,257 |
| 2022-11-17 | 4.840 | 4.840 | 4.600 | 4.600 | 4.600 | 14,288 |
| 2022-11-16 | 4.800 | 4.945 | 4.780 | 4.910 | 4.910 | 16,364 |
| 2022-11-15 | 4.800 | 4.800 | 4.500 | 4.655 | 4.655 | 22,573 |
| 2022-11-14 | 4.965 | 4.990 | 4.730 | 4.750 | 4.750 | 37,413 |
| 2022-11-11 | 5.090 | 5.100 | 4.955 | 5.040 | 5.040 | 28,369 |
| 2022-11-10 | 4.800 | 5.190 | 4.790 | 5.040 | 5.040 | 58,550 |
| 2022-11-09 | 4.910 | 4.970 | 4.605 | 4.675 | 4.675 | 17,394 |
| 2022-11-08 | 4.055 | 5.110 | 3.900 | 4.600 | 4.600 | 57,443 |
| 2022-11-07 | 3.800 | 4.510 | 3.800 | 4.180 | 4.180 | 89,153 |
| 2022-11-04 | 3.610 | 3.920 | 3.610 | 3.785 | 3.785 | 12,109 |
| 2022-11-03 | 3.625 | 3.905 | 3.625 | 3.755 | 3.755 | 21,325 |
| 2022-11-02 | 3.445 | 4.095 | 3.445 | 3.790 | 3.790 | 91,864 |
| 2022-11-01 | 3.495 | 3.500 | 3.245 | 3.385 | 3.385 | 10,513 |
| 2022-10-31 | 3.185 | 3.250 | 3.150 | 3.180 | 3.180 | 10,319 |
| 2022-10-28 | 3.075 | 3.160 | 3.075 | 3.140 | 3.140 | 13,643 |
| 2022-10-27 | 3.195 | 3.210 | 3.090 | 3.140 | 3.140 | 34,810 |
| 2022-10-26 | 3.090 | 3.175 | 3.040 | 3.170 | 3.170 | 12,579 |
| 2022-10-25 | 3.145 | 3.145 | 3.080 | 3.080 | 3.080 | 5,260 |
| 2022-10-24 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 3,159 |
| 2022-10-21 | 3.180 | 3.195 | 3.120 | 3.190 | 3.190 | 1,383 |
| 2022-10-20 | 3.190 | 3.240 | 3.115 | 3.125 | 3.125 | 34,846 |
| 2022-10-19 | 3.220 | 3.255 | 3.140 | 3.150 | 3.150 | 21,019 |
| 2022-10-18 | 3.240 | 3.240 | 3.115 | 3.190 | 3.190 | 7,193 |
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.