Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.245 | 3.245 | 3.020 | 3.240 | 3.240 | 19,008 |
| 2022-10-14 | 3.215 | 3.220 | 3.155 | 3.185 | 3.185 | 23,212 |
| 2022-10-13 | 3.220 | 3.270 | 3.155 | 3.200 | 3.200 | 42,559 |
| 2022-10-12 | 3.200 | 3.390 | 3.130 | 3.195 | 3.195 | 158,295 |
| 2022-10-11 | 3.110 | 3.215 | 3.045 | 3.145 | 3.145 | 41,341 |
| 2022-10-10 | 3.120 | 3.285 | 3.115 | 3.285 | 3.285 | 571 |
| 2022-10-07 | 3.295 | 3.380 | 3.145 | 3.305 | 3.305 | 79,256 |
| 2022-10-06 | 3.095 | 3.295 | 3.030 | 3.250 | 3.250 | 156,910 |
| 2022-10-05 | 3.035 | 3.055 | 2.960 | 2.960 | 2.960 | 27,443 |
| 2022-10-04 | 2.870 | 3.095 | 2.850 | 2.980 | 2.980 | 37,308 |
| 2022-10-03 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 16,702 |
| 2022-09-30 | 2.655 | 2.900 | 2.595 | 2.840 | 2.840 | 281,421 |
| 2022-09-29 | 2.810 | 2.865 | 2.400 | 2.460 | 2.460 | 45,278 |
| 2022-09-28 | 2.980 | 2.980 | 2.850 | 2.855 | 2.855 | 23,770 |
| 2022-09-27 | 3.010 | 3.010 | 2.885 | 2.965 | 2.965 | 7,686 |
| 2022-09-26 | 3.155 | 3.155 | 2.860 | 2.950 | 2.950 | 66,616 |
| 2022-09-23 | 3.190 | 3.200 | 3.100 | 3.150 | 3.150 | 27,365 |
| 2022-09-22 | 3.210 | 3.295 | 3.180 | 3.295 | 3.295 | 5,888 |
| 2022-09-21 | 3.435 | 3.450 | 3.200 | 3.340 | 3.340 | 47,204 |
| 2022-09-20 | 3.405 | 3.505 | 3.340 | 3.445 | 3.445 | 35,988 |
| 2022-09-19 | 3.480 | 3.490 | 3.375 | 3.455 | 3.455 | 26,597 |
| 2022-09-16 | 3.375 | 3.610 | 3.375 | 3.400 | 3.400 | 331,382 |
| 2022-09-15 | 3.575 | 3.575 | 3.380 | 3.390 | 3.390 | 63,110 |
| 2022-09-14 | 3.365 | 3.540 | 3.365 | 3.400 | 3.400 | 17,077 |
| 2022-09-13 | 3.470 | 3.495 | 3.360 | 3.425 | 3.425 | 55,658 |
| 2022-09-12 | 3.530 | 3.595 | 3.375 | 3.375 | 3.375 | 32,134 |
| 2022-09-09 | 3.585 | 3.635 | 3.525 | 3.600 | 3.600 | 10,420 |
| 2022-09-08 | 3.675 | 3.695 | 3.550 | 3.690 | 3.690 | 46,292 |
| 2022-09-07 | 3.725 | 3.780 | 3.525 | 3.615 | 3.615 | 61,684 |
| 2022-09-06 | 4.195 | 4.195 | 3.600 | 3.720 | 3.720 | 51,239 |
| 2022-09-05 | 4.305 | 4.445 | 4.300 | 4.380 | 4.380 | 9,464 |
| 2022-09-02 | 4.300 | 4.445 | 4.300 | 4.435 | 4.435 | 4,798 |
| 2022-09-01 | 4.410 | 4.410 | 4.250 | 4.295 | 4.295 | 1,614 |
| 2022-08-31 | 4.330 | 4.450 | 4.240 | 4.240 | 4.240 | 43,360 |
| 2022-08-30 | 4.390 | 4.450 | 4.270 | 4.270 | 4.270 | 20,412 |
| 2022-08-29 | 4.410 | 4.450 | 4.280 | 4.320 | 4.320 | 9,039 |
| 2022-08-26 | 4.420 | 4.450 | 4.360 | 4.450 | 4.450 | 6,980 |
| 2022-08-25 | 4.450 | 4.450 | 4.345 | 4.425 | 4.425 | 3,796 |
| 2022-08-24 | 4.340 | 4.450 | 4.340 | 4.450 | 4.450 | 13,360 |
| 2022-08-23 | 4.205 | 4.450 | 4.205 | 4.450 | 4.450 | 30,560 |
| 2022-08-22 | 4.400 | 4.400 | 4.305 | 4.400 | 4.400 | 1,962 |
| 2022-08-19 | 4.495 | 4.495 | 4.405 | 4.450 | 4.450 | 5,789 |
| 2022-08-18 | 4.545 | 4.545 | 4.415 | 4.500 | 4.500 | 3,004 |
| 2022-08-17 | 4.545 | 4.545 | 4.545 | 4.545 | 4.545 | 480 |
| 2022-08-16 | 4.545 | 4.645 | 4.405 | 4.550 | 4.550 | 17,852 |
| 2022-08-15 | 4.645 | 4.645 | 4.480 | 4.480 | 4.480 | 5,747 |
| 2022-08-12 | 4.400 | 4.690 | 4.400 | 4.545 | 4.545 | 18,926 |
| 2022-08-11 | 4.600 | 4.650 | 4.400 | 4.450 | 4.450 | 18,631 |
| 2022-08-10 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 14,646 |
| 2022-08-09 | 4.600 | 4.645 | 4.555 | 4.575 | 4.575 | 10,305 |
| 2022-08-08 | 4.785 | 4.785 | 4.605 | 4.610 | 4.610 | 23,538 |
| 2022-08-05 | 4.650 | 4.680 | 4.600 | 4.600 | 4.600 | 7,922 |
| 2022-08-04 | 4.735 | 4.745 | 4.600 | 4.600 | 4.600 | 9,024 |
| 2022-08-03 | 4.720 | 4.750 | 4.605 | 4.730 | 4.730 | 7,877 |
| 2022-08-02 | 4.875 | 4.875 | 4.755 | 4.755 | 4.755 | 5,058 |
| 2022-08-01 | 4.890 | 4.890 | 4.760 | 4.780 | 4.780 | 6,758 |
| 2022-07-29 | 4.700 | 4.845 | 4.700 | 4.800 | 4.800 | 12,224 |
| 2022-07-28 | 4.950 | 5.060 | 4.500 | 4.850 | 4.850 | 44,219 |
| 2022-07-27 | 5.020 | 5.180 | 5.020 | 5.020 | 5.020 | 15,136 |
| 2022-07-26 | 5.000 | 5.100 | 4.915 | 5.000 | 5.000 | 17,422 |
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.