Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 5.130 | 5.250 | 4.930 | 4.950 | 4.950 | 21,972 |
| 2022-07-22 | 5.310 | 5.310 | 5.200 | 5.240 | 5.240 | 6,091 |
| 2022-07-21 | 5.400 | 5.670 | 5.260 | 5.440 | 5.440 | 5,582 |
| 2022-07-20 | 5.400 | 5.450 | 5.320 | 5.450 | 5.450 | 1,514 |
| 2022-07-19 | 5.210 | 5.320 | 5.210 | 5.240 | 5.240 | 617 |
| 2022-07-18 | 5.330 | 5.340 | 5.200 | 5.200 | 5.200 | 12,143 |
| 2022-07-15 | 5.210 | 5.390 | 5.200 | 5.200 | 5.200 | 9,496 |
| 2022-07-14 | 5.310 | 5.510 | 5.200 | 5.370 | 5.370 | 3,586 |
| 2022-07-13 | 5.360 | 5.360 | 5.210 | 5.220 | 5.220 | 475 |
| 2022-07-12 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,232 |
| 2022-07-11 | 5.440 | 5.440 | 5.310 | 5.310 | 5.310 | 8,312 |
| 2022-07-08 | 5.440 | 5.550 | 5.340 | 5.340 | 5.340 | 14,768 |
| 2022-07-07 | 5.470 | 5.580 | 5.330 | 5.430 | 5.430 | 14,846 |
| 2022-07-06 | 5.350 | 5.520 | 5.340 | 5.350 | 5.350 | 11,970 |
| 2022-07-05 | 5.420 | 5.420 | 5.300 | 5.300 | 5.300 | 10,792 |
| 2022-07-04 | 5.560 | 5.560 | 5.350 | 5.400 | 5.400 | 8,734 |
| 2022-07-01 | 5.770 | 5.790 | 5.300 | 5.430 | 5.430 | 36,326 |
| 2022-06-30 | 5.720 | 5.720 | 5.380 | 5.600 | 5.600 | 7,406 |
| 2022-06-29 | 5.700 | 5.860 | 5.560 | 5.850 | 5.850 | 43,026 |
| 2022-06-28 | 5.400 | 5.960 | 5.340 | 5.650 | 5.650 | 33,131 |
| 2022-06-27 | 5.550 | 5.550 | 5.310 | 5.310 | 5.310 | 6,429 |
| 2022-06-24 | 5.690 | 5.690 | 5.320 | 5.450 | 5.450 | 13,542 |
| 2022-06-23 | 5.610 | 5.670 | 5.610 | 5.660 | 5.660 | 6,920 |
| 2022-06-22 | 5.900 | 5.930 | 5.600 | 5.630 | 5.630 | 7,697 |
| 2022-06-21 | 5.300 | 6.110 | 5.300 | 5.870 | 5.870 | 47,267 |
| 2022-06-20 | 5.050 | 5.220 | 5.050 | 5.220 | 5.220 | 7,204 |
| 2022-06-17 | 5.050 | 5.190 | 5.050 | 5.180 | 5.180 | 9,847 |
| 2022-06-16 | 5.260 | 5.270 | 5.100 | 5.160 | 5.160 | 21,437 |
| 2022-06-15 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 12,929 |
| 2022-06-14 | 5.150 | 5.270 | 5.100 | 5.140 | 5.140 | 19,890 |
| 2022-06-13 | 5.560 | 5.560 | 5.110 | 5.160 | 5.160 | 53,884 |
| 2022-06-10 | 5.620 | 5.680 | 5.170 | 5.250 | 5.250 | 51,476 |
| 2022-06-09 | 5.720 | 5.810 | 5.500 | 5.560 | 5.560 | 21,721 |
| 2022-06-08 | 5.550 | 5.950 | 5.550 | 5.750 | 5.750 | 23,241 |
| 2022-06-07 | 5.750 | 5.790 | 5.530 | 5.580 | 5.580 | 53,638 |
| 2022-06-06 | 5.520 | 5.950 | 5.520 | 5.890 | 5.890 | 23,171 |
| 2022-06-03 | 5.600 | 5.700 | 5.480 | 5.700 | 5.700 | 16,674 |
| 2022-06-02 | 5.230 | 5.540 | 5.170 | 5.490 | 5.490 | 29,061 |
| 2022-06-01 | 5.490 | 5.660 | 5.250 | 5.360 | 5.360 | 28,212 |
| 2022-05-31 | 5.360 | 5.430 | 5.100 | 5.280 | 5.280 | 370,673 |
| 2022-05-30 | 5.340 | 5.450 | 5.000 | 5.110 | 5.110 | 61,223 |
| 2022-05-27 | 5.110 | 5.380 | 5.020 | 5.280 | 5.280 | 33,062 |
| 2022-05-26 | 5.150 | 5.260 | 4.960 | 5.020 | 5.020 | 52,713 |
| 2022-05-25 | 4.915 | 5.070 | 4.880 | 5.050 | 5.050 | 46,719 |
| 2022-05-24 | 4.902 | 4.980 | 4.840 | 4.840 | 4.840 | 45,360 |
| 2022-05-23 | 4.905 | 5.050 | 4.855 | 4.925 | 4.925 | 70,699 |
| 2022-05-20 | 5.160 | 5.270 | 4.950 | 4.960 | 4.960 | 47,092 |
| 2022-05-19 | 5.490 | 5.490 | 5.070 | 5.190 | 5.190 | 24,643 |
| 2022-05-18 | 5.440 | 5.740 | 5.300 | 5.460 | 5.460 | 25,308 |
| 2022-05-17 | 5.130 | 5.670 | 5.060 | 5.670 | 5.670 | 43,656 |
| 2022-05-16 | 5.050 | 5.250 | 4.835 | 4.895 | 4.895 | 107,104 |
| 2022-05-13 | 5.500 | 5.680 | 4.900 | 4.970 | 4.970 | 107,872 |
| 2022-05-12 | 5.610 | 5.900 | 5.490 | 5.630 | 5.630 | 66,983 |
| 2022-05-11 | 5.890 | 5.970 | 5.550 | 5.700 | 5.700 | 131,988 |
| 2022-05-10 | 6.160 | 6.240 | 5.830 | 5.890 | 5.890 | 46,095 |
| 2022-05-09 | 7.200 | 7.200 | 6.020 | 6.310 | 6.310 | 31,939 |
| 2022-05-06 | 6.670 | 6.750 | 6.230 | 6.550 | 6.550 | 60,961 |
| 2022-05-05 | 6.770 | 6.950 | 6.580 | 6.580 | 6.580 | 55,197 |
| 2022-05-04 | 6.810 | 6.850 | 6.710 | 6.770 | 6.770 | 64,562 |
| 2022-05-03 | 6.880 | 7.290 | 6.840 | 6.900 | 6.900 | 50,445 |
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.