Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 253 |
| 2026-07-24 | 1.120 | 1.225 | 1.120 | 1.200 | 1.200 | 65,170 |
| 2026-07-23 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 9,764 |
| 2026-07-22 | 1.145 | 1.145 | 1.140 | 1.140 | 1.140 | 1,002 |
| 2026-07-21 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 1,275 |
| 2026-07-20 | 1.250 | 1.250 | 1.175 | 1.220 | 1.220 | 6,996 |
| 2026-07-17 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 996 |
| 2026-07-16 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 10,444 |
| 2026-07-15 | 1.245 | 1.245 | 1.120 | 1.140 | 1.140 | 2,956 |
| 2026-07-14 | 1.125 | 1.210 | 1.125 | 1.210 | 1.210 | 7,881 |
| 2026-07-13 | 1.125 | 1.145 | 1.125 | 1.145 | 1.145 | 120 |
| 2026-07-10 | 1.125 | 1.200 | 1.125 | 1.200 | 1.200 | 1,196 |
| 2026-07-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3 |
| 2026-07-08 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 3 |
| 2026-07-07 | 1.210 | 1.210 | 1.205 | 1.205 | 1.205 | 1,003 |
| 2026-07-06 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 128 |
| 2026-07-03 | 1.175 | 1.210 | 1.115 | 1.210 | 1.210 | 2,196 |
| 2026-07-02 | 1.200 | 1.205 | 1.175 | 1.175 | 1.175 | 411 |
| 2026-07-01 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 217 |
| 2026-06-30 | 1.220 | 1.220 | 1.165 | 1.200 | 1.200 | 11,066 |
| 2026-06-29 | 1.140 | 1.180 | 1.090 | 1.120 | 1.120 | 11,776 |
| 2026-06-26 | 1.180 | 1.180 | 1.130 | 1.145 | 1.145 | 4,856 |
| 2026-06-25 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 6,856 |
| 2026-06-24 | 1.120 | 1.190 | 1.120 | 1.175 | 1.175 | 6,856 |
| 2026-06-23 | 1.300 | 1.300 | 1.160 | 1.160 | 1.160 | 897 |
| 2026-06-22 | 1.200 | 1.215 | 1.155 | 1.215 | 1.215 | 1,526 |
| 2026-06-19 | 1.175 | 1.195 | 1.155 | 1.195 | 1.195 | 10,478 |
| 2026-06-18 | 1.175 | 1.235 | 1.175 | 1.235 | 1.235 | 3,229 |
| 2026-06-17 | 1.160 | 1.180 | 1.110 | 1.110 | 1.110 | 7,613 |
| 2026-06-16 | 1.130 | 1.230 | 1.130 | 1.205 | 1.205 | 8,802 |
| 2026-06-15 | 1.250 | 1.250 | 1.070 | 1.200 | 1.200 | 907 |
| 2026-06-12 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 17,966 |
| 2026-06-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,291 |
| 2026-06-10 | 1.230 | 1.265 | 1.230 | 1.265 | 1.265 | 28,011 |
| 2026-06-09 | 1.275 | 1.280 | 1.275 | 1.280 | 1.280 | 1,501 |
| 2026-06-08 | 1.230 | 1.255 | 1.230 | 1.255 | 1.255 | 1,545 |
| 2026-06-05 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 560 |
| 2026-06-04 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 3,180 |
| 2026-06-03 | 1.235 | 1.260 | 1.235 | 1.260 | 1.260 | 3,226 |
| 2026-06-02 | 1.295 | 1.295 | 1.235 | 1.270 | 1.270 | 807 |
| 2026-06-01 | 1.300 | 1.300 | 1.235 | 1.235 | 1.235 | 402 |
| 2026-05-29 | 1.230 | 1.295 | 1.230 | 1.265 | 1.265 | 1,636 |
| 2026-05-28 | 1.240 | 1.280 | 1.240 | 1.265 | 1.265 | 8,200 |
| 2026-05-27 | 1.230 | 1.350 | 1.230 | 1.230 | 1.230 | 11,318 |
| 2026-05-26 | 1.190 | 1.335 | 1.185 | 1.250 | 1.250 | 26,542 |
| 2026-05-25 | 1.325 | 1.325 | 1.220 | 1.240 | 1.240 | 31,355 |
| 2026-05-22 | 1.255 | 1.255 | 1.240 | 1.255 | 1.255 | 18,754 |
| 2026-05-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 76 |
| 2026-05-20 | 1.190 | 1.295 | 1.190 | 1.270 | 1.270 | 204 |
| 2026-05-19 | 1.265 | 1.270 | 1.255 | 1.255 | 1.255 | 2,347 |
| 2026-05-18 | 1.285 | 1.300 | 1.245 | 1.270 | 1.270 | 2,197 |
| 2026-05-15 | 1.330 | 1.330 | 1.240 | 1.240 | 1.240 | 11,903 |
| 2026-05-14 | 1.385 | 1.385 | 1.325 | 1.325 | 1.325 | 24 |
| 2026-05-13 | 1.270 | 1.300 | 1.270 | 1.285 | 1.285 | 10,080 |
| 2026-05-12 | 1.245 | 1.335 | 1.245 | 1.280 | 1.280 | 15,166 |
| 2026-05-11 | 1.240 | 1.385 | 1.230 | 1.385 | 1.385 | 1,333 |
| 2026-05-08 | 1.395 | 1.395 | 1.320 | 1.340 | 1.340 | 47,921 |
| 2026-05-07 | 1.210 | 1.400 | 1.210 | 1.400 | 1.400 | 53,617 |
| 2026-05-06 | 1.190 | 1.270 | 1.190 | 1.200 | 1.200 | 40,776 |
| 2026-05-05 | 1.205 | 1.275 | 1.190 | 1.275 | 1.275 | 83,965 |
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.