Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 7.050 | 7.050 | 6.720 | 6.790 | 6.790 | 81,670 |
| 2022-04-29 | 6.800 | 6.870 | 6.680 | 6.760 | 6.760 | 58,843 |
| 2022-04-28 | 6.510 | 6.720 | 6.510 | 6.600 | 6.600 | 69,366 |
| 2022-04-27 | 6.710 | 6.740 | 6.520 | 6.590 | 6.590 | 58,518 |
| 2022-04-26 | 6.900 | 7.010 | 6.700 | 6.730 | 6.730 | 54,798 |
| 2022-04-25 | 7.120 | 7.120 | 6.820 | 6.940 | 6.940 | 36,733 |
| 2022-04-22 | 7.530 | 7.610 | 7.200 | 7.250 | 7.250 | 65,359 |
| 2022-04-21 | 7.710 | 7.710 | 7.470 | 7.570 | 7.570 | 45,673 |
| 2022-04-20 | 7.800 | 7.810 | 7.700 | 7.730 | 7.730 | 15,395 |
| 2022-04-19 | 8.000 | 8.000 | 7.700 | 7.780 | 7.780 | 83,063 |
| 2022-04-14 | 8.150 | 8.150 | 7.880 | 8.000 | 8.000 | 37,274 |
| 2022-04-13 | 7.990 | 8.210 | 7.980 | 8.030 | 8.030 | 43,565 |
| 2022-04-12 | 7.910 | 8.120 | 7.790 | 7.940 | 7.940 | 38,978 |
| 2022-04-11 | 8.150 | 8.150 | 7.830 | 7.920 | 7.920 | 54,960 |
| 2022-04-08 | 8.500 | 8.550 | 8.100 | 8.150 | 8.150 | 43,115 |
| 2022-04-07 | 8.500 | 8.600 | 8.310 | 8.360 | 8.360 | 49,233 |
| 2022-04-06 | 8.710 | 8.720 | 8.510 | 8.550 | 8.550 | 34,703 |
| 2022-04-05 | 8.680 | 9.050 | 8.680 | 8.720 | 8.720 | 21,305 |
| 2022-04-04 | 8.650 | 8.880 | 8.650 | 8.770 | 8.770 | 28,478 |
| 2022-04-01 | 8.710 | 8.730 | 8.600 | 8.620 | 8.620 | 14,260 |
| 2022-03-31 | 8.650 | 8.820 | 8.645 | 8.700 | 8.700 | 16,893 |
| 2022-03-30 | 8.650 | 9.080 | 8.630 | 8.780 | 8.780 | 37,310 |
| 2022-03-29 | 8.700 | 9.060 | 8.450 | 8.800 | 8.800 | 47,037 |
| 2022-03-28 | 8.570 | 8.910 | 8.315 | 8.500 | 8.500 | 43,125 |
| 2022-03-25 | 8.785 | 8.800 | 8.310 | 8.635 | 8.635 | 33,406 |
| 2022-03-24 | 9.050 | 9.050 | 8.590 | 8.800 | 8.800 | 25,646 |
| 2022-03-23 | 9.080 | 9.345 | 9.015 | 9.220 | 9.220 | 31,853 |
| 2022-03-22 | 9.100 | 9.265 | 9.070 | 9.205 | 9.205 | 24,367 |
| 2022-03-21 | 9.155 | 9.445 | 9.105 | 9.110 | 9.110 | 16,864 |
| 2022-03-18 | 9.210 | 9.300 | 9.015 | 9.150 | 9.150 | 22,880 |
| 2022-03-17 | 9.375 | 9.645 | 8.920 | 9.060 | 9.060 | 22,149 |
| 2022-03-16 | 9.165 | 9.500 | 9.145 | 9.430 | 9.430 | 4,553 |
| 2022-03-15 | 9.150 | 9.215 | 9.100 | 9.150 | 9.150 | 15,553 |
| 2022-03-14 | 9.495 | 9.530 | 9.110 | 9.300 | 9.300 | 8,693 |
| 2022-03-11 | 9.425 | 9.585 | 9.180 | 9.180 | 9.180 | 3,575 |
| 2022-03-10 | 9.285 | 9.795 | 9.285 | 9.410 | 9.410 | 22,435 |
| 2022-03-09 | 9.300 | 9.670 | 9.220 | 9.500 | 9.500 | 28,645 |
| 2022-03-08 | 9.005 | 9.245 | 9.000 | 9.085 | 9.085 | 25,930 |
| 2022-03-07 | 9.600 | 9.600 | 9.000 | 9.030 | 9.030 | 31,385 |
| 2022-03-04 | 9.180 | 9.335 | 9.000 | 9.150 | 9.150 | 46,677 |
| 2022-03-03 | 9.725 | 9.725 | 9.110 | 9.265 | 9.265 | 19,863 |
| 2022-03-02 | 9.700 | 9.700 | 9.100 | 9.320 | 9.320 | 15,570 |
| 2022-03-01 | 9.955 | 10.100 | 9.950 | 9.995 | 9.995 | 16,809 |
| 2022-02-28 | 9.850 | 10.200 | 9.805 | 10.000 | 10.000 | 22,949 |
| 2022-02-25 | 10.530 | 10.530 | 9.710 | 10.000 | 10.000 | 13,625 |
| 2022-02-24 | 9.880 | 10.080 | 9.350 | 9.350 | 9.350 | 54,652 |
| 2022-02-23 | 10.000 | 10.000 | 9.810 | 9.810 | 9.810 | 15,387 |
| 2022-02-22 | 9.695 | 10.040 | 9.695 | 9.900 | 9.900 | 29,516 |
| 2022-02-21 | 9.725 | 9.855 | 9.690 | 9.855 | 9.855 | 26,814 |
| 2022-02-18 | 10.170 | 10.210 | 9.815 | 9.980 | 9.980 | 35,898 |
| 2022-02-17 | 10.070 | 10.190 | 9.860 | 10.080 | 10.080 | 27,921 |
| 2022-02-16 | 10.160 | 10.330 | 10.040 | 10.080 | 10.080 | 56,503 |
| 2022-02-15 | 10.000 | 10.270 | 10.000 | 10.180 | 10.180 | 18,572 |
| 2022-02-14 | 10.000 | 10.070 | 9.475 | 9.960 | 9.960 | 34,887 |
| 2022-02-11 | 10.050 | 10.110 | 9.455 | 9.545 | 9.545 | 74,190 |
| 2022-02-10 | 10.060 | 10.270 | 9.940 | 10.050 | 10.050 | 46,207 |
| 2022-02-09 | 10.660 | 10.660 | 10.050 | 10.050 | 10.050 | 18,862 |
| 2022-02-08 | 10.180 | 10.280 | 10.100 | 10.150 | 10.150 | 24,428 |
| 2022-02-07 | 10.500 | 10.500 | 10.110 | 10.230 | 10.230 | 20,919 |
| 2022-02-04 | 10.540 | 10.540 | 10.210 | 10.280 | 10.280 | 13,062 |
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.