Mister Spex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.320	1.320	1.220	1.275	1.275	4,923
2026-04-30	1.240	1.275	1.240	1.275	1.275	105
2026-04-29	1.260	1.315	1.260	1.315	1.315	22,248
2026-04-28	1.260	1.260	1.250	1.250	1.250	26,585
2026-04-27	1.280	1.280	1.280	1.280	1.280	5,505
2026-04-24	1.280	1.320	1.280	1.300	1.300	1,584
2026-04-23	1.315	1.315	1.300	1.300	1.300	20
2026-04-22	1.300	1.320	1.300	1.320	1.320	11
2026-04-21	1.300	1.320	1.300	1.300	1.300	46,332
2026-04-20	1.305	1.320	1.300	1.300	1.300	74,610
2026-04-17	1.300	1.310	1.300	1.310	1.310	14,445
2026-04-16	1.315	1.315	1.305	1.305	1.305	13
2026-04-15	1.305	1.310	1.300	1.305	1.305	5,066
2026-04-14	1.330	1.330	1.300	1.305	1.305	13,454
2026-04-13	1.300	1.320	1.290	1.305	1.305	3,949
2026-04-10	1.320	1.320	1.295	1.305	1.305	4,652
2026-04-09	1.280	1.315	1.280	1.315	1.315	630
2026-04-08	1.280	1.320	1.280	1.305	1.305	19,780
2026-04-07	1.275	1.305	1.275	1.305	1.305	4,931
2026-04-02	1.265	1.300	1.265	1.300	1.300	154
2026-04-01	1.325	1.325	1.265	1.285	1.285	1,084
2026-03-31	1.295	1.330	1.285	1.285	1.285	5,985
2026-03-30	1.275	1.275	1.275	1.275	1.275	3,000
2026-03-27	1.285	1.295	1.275	1.275	1.275	7,855
2026-03-26	1.280	1.280	1.250	1.270	1.270	4,205
2026-03-25	1.280	1.280	1.250	1.250	1.250	1,814
2026-03-24	1.250	1.250	1.250	1.250	1.250	21
2026-03-23	1.285	1.285	1.250	1.250	1.250	921
2026-03-20	1.260	1.260	1.260	1.260	1.260	25
2026-03-19	1.250	1.250	1.250	1.250	1.250	1,442
2026-03-18	1.260	1.290	1.250	1.255	1.255	23,306
2026-03-17	1.275	1.275	1.275	1.275	1.275	0
2026-03-16	1.290	1.295	1.290	1.295	1.295	3,143
2026-03-13	1.330	1.355	1.310	1.320	1.320	8,461
2026-03-12	1.340	1.360	1.310	1.310	1.310	18,554
2026-03-11	1.250	1.360	1.250	1.340	1.340	16,058
2026-03-10	1.250	1.305	1.250	1.305	1.305	1,848
2026-03-09	1.205	1.295	1.200	1.280	1.280	11,083
2026-03-06	1.275	1.280	1.205	1.205	1.205	16,633
2026-03-05	1.300	1.300	1.275	1.300	1.300	352
2026-03-04	1.200	1.280	1.200	1.280	1.280	1,439
2026-03-03	1.270	1.290	1.255	1.255	1.255	2,440
2026-03-02	1.355	1.355	1.270	1.270	1.270	41,207
2026-02-27	1.320	1.320	1.225	1.240	1.240	1,465
2026-02-26	1.300	1.355	1.205	1.300	1.300	27,884
2026-02-25	1.295	1.300	1.270	1.275	1.275	2,965
2026-02-24	1.280	1.280	1.280	1.280	1.280	2,500
2026-02-23	1.355	1.360	1.295	1.330	1.330	10,516
2026-02-20	1.310	1.330	1.310	1.325	1.325	9,661
2026-02-19	1.335	1.340	1.310	1.310	1.310	10,744
2026-02-18	1.335	1.335	1.325	1.325	1.325	13
2026-02-17	1.335	1.335	1.325	1.325	1.325	16
2026-02-16	1.310	1.335	1.300	1.325	1.325	13,294
2026-02-13	1.325	1.325	1.325	1.325	1.325	2,940
2026-02-12	1.330	1.345	1.305	1.325	1.325	2,940
2026-02-11	1.260	1.345	1.260	1.320	1.320	16,271
2026-02-10	1.360	1.360	1.305	1.330	1.330	2,430
2026-02-09	1.265	1.355	1.265	1.335	1.335	1,501
2026-02-06	1.325	1.325	1.325	1.325	1.325	250
2026-02-05	1.445	1.475	1.300	1.330	1.330	21,476

← NewerPage 3 of 22 · 1,278 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.