Mister Spex SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.540	10.540	10.210	10.280	10.280	13,062
2022-02-03	10.500	10.510	10.230	10.460	10.460	20,900
2022-02-02	10.550	10.720	10.280	10.280	10.280	19,726
2022-02-01	10.310	10.730	10.310	10.630	10.630	12,230
2022-01-31	10.100	10.510	10.100	10.280	10.280	12,982
2022-01-28	11.000	11.000	9.960	10.170	10.170	28,812
2022-01-27	10.670	10.670	10.040	10.400	10.400	29,905
2022-01-26	10.790	11.380	10.550	10.740	10.740	54,058
2022-01-25	10.950	11.020	10.350	10.770	10.770	49,018
2022-01-24	11.580	11.610	10.950	10.950	10.950	29,730
2022-01-21	11.810	11.820	11.500	11.750	11.750	12,324
2022-01-20	11.850	12.060	11.560	11.930	11.930	16,746
2022-01-19	11.860	11.880	11.570	11.630	11.630	12,049
2022-01-18	12.280	12.330	11.800	11.940	11.940	9,265
2022-01-17	12.180	12.320	11.750	12.280	12.280	23,221
2022-01-14	11.920	11.920	11.500	11.600	11.600	18,239
2022-01-13	11.670	12.590	11.630	12.030	12.030	18,722
2022-01-12	11.860	11.860	11.390	11.650	11.650	17,262
2022-01-11	11.830	11.960	11.830	11.890	11.890	11,652
2022-01-10	11.910	12.300	11.640	11.790	11.790	34,228
2022-01-07	12.110	12.300	11.430	11.490	11.490	24,621
2022-01-06	12.240	12.450	12.090	12.100	12.100	26,552
2022-01-05	12.370	12.440	11.900	12.100	12.100	45,856
2022-01-04	11.980	12.490	11.800	11.940	11.940	17,061
2022-01-03	11.250	11.910	11.250	11.910	11.910	8,431
2021-12-30	11.220	11.420	11.200	11.260	11.260	9,882
2021-12-29	11.200	11.300	11.200	11.240	11.240	18,933
2021-12-28	11.430	11.430	11.210	11.270	11.270	14,456
2021-12-27	11.010	11.800	10.520	11.800	11.800	136,298
2021-12-23	11.510	11.660	11.360	11.370	11.370	18,262
2021-12-22	11.430	11.690	11.400	11.590	11.590	8,575
2021-12-21	11.500	11.570	11.370	11.450	11.450	12,857
2021-12-20	11.410	11.620	11.100	11.560	11.560	37,521
2021-12-17	11.520	11.590	11.400	11.540	11.540	22,306
2021-12-16	11.710	11.710	11.310	11.660	11.660	20,687
2021-12-15	11.820	11.840	11.120	11.230	11.230	32,697
2021-12-14	11.910	12.090	11.810	11.850	11.850	30,639
2021-12-13	12.160	12.190	11.870	11.920	11.920	60,213
2021-12-10	12.370	12.480	12.090	12.100	12.100	26,488
2021-12-09	12.490	12.490	12.040	12.160	12.160	49,592
2021-12-08	12.290	12.300	11.880	12.150	12.150	96,886
2021-12-07	12.490	12.490	12.050	12.100	12.100	43,301
2021-12-06	12.030	12.220	11.930	12.020	12.020	77,928
2021-12-03	12.110	12.450	11.900	12.020	12.020	62,763
2021-12-02	12.030	12.280	11.870	12.100	12.100	100,153
2021-12-01	12.410	12.520	11.920	12.030	12.030	123,589
2021-11-30	13.360	13.360	12.400	12.400	12.400	444,780
2021-11-29	13.000	13.680	12.760	13.360	13.360	50,543
2021-11-26	13.200	13.260	12.780	13.010	13.010	49,989
2021-11-25	13.000	13.650	12.930	13.490	13.490	97,088
2021-11-24	13.060	13.210	12.220	12.750	12.750	148,181
2021-11-23	13.560	13.600	12.970	12.980	12.980	43,426
2021-11-22	13.510	14.090	13.510	13.750	13.750	37,502
2021-11-19	13.990	14.010	13.490	13.950	13.950	27,629
2021-11-18	13.930	14.010	13.700	13.900	13.900	41,611
2021-11-17	14.250	14.450	13.680	13.840	13.840	39,520
2021-11-16	14.310	14.640	14.110	14.280	14.280	25,484
2021-11-15	14.800	14.800	14.510	14.600	14.600	15,943
2021-11-12	15.300	15.300	14.640	14.690	14.690	54,271
2021-11-11	14.500	14.900	14.280	14.800	14.800	17,621

← NewerPage 21 of 22 · 1,280 trading daysOlder →

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.