Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.400 | 1.445 | 1.400 | 1.445 | 1.445 | 5,296 |
| 2026-02-03 | 1.260 | 1.445 | 1.260 | 1.360 | 1.360 | 24,797 |
| 2026-02-02 | 1.315 | 1.590 | 1.315 | 1.330 | 1.330 | 42,602 |
| 2026-01-30 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 5,964 |
| 2026-01-29 | 1.275 | 1.345 | 1.275 | 1.310 | 1.310 | 36,292 |
| 2026-01-28 | 1.295 | 1.320 | 1.280 | 1.320 | 1.320 | 12,586 |
| 2026-01-27 | 1.295 | 1.295 | 1.280 | 1.280 | 1.280 | 1,611 |
| 2026-01-26 | 1.250 | 1.275 | 1.230 | 1.260 | 1.260 | 12,522 |
| 2026-01-23 | 1.250 | 1.295 | 1.250 | 1.250 | 1.250 | 15,453 |
| 2026-01-22 | 1.295 | 1.295 | 1.250 | 1.255 | 1.255 | 12,464 |
| 2026-01-21 | 1.250 | 1.275 | 1.250 | 1.275 | 1.275 | 970 |
| 2026-01-20 | 1.255 | 1.275 | 1.250 | 1.275 | 1.275 | 3,194 |
| 2026-01-19 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 601 |
| 2026-01-16 | 1.315 | 1.315 | 1.270 | 1.295 | 1.295 | 25,484 |
| 2026-01-15 | 1.365 | 1.365 | 1.280 | 1.280 | 1.280 | 23,834 |
| 2026-01-14 | 1.270 | 1.360 | 1.270 | 1.360 | 1.360 | 1,413 |
| 2026-01-13 | 1.295 | 1.295 | 1.270 | 1.270 | 1.270 | 3,891 |
| 2026-01-12 | 1.300 | 1.300 | 1.270 | 1.295 | 1.295 | 23,350 |
| 2026-01-09 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 145 |
| 2026-01-08 | 1.310 | 1.320 | 1.275 | 1.295 | 1.295 | 1,298 |
| 2026-01-07 | 1.325 | 1.340 | 1.280 | 1.315 | 1.315 | 6,258 |
| 2026-01-06 | 1.360 | 1.360 | 1.310 | 1.335 | 1.335 | 1,770 |
| 2026-01-05 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 15,916 |
| 2026-01-02 | 1.260 | 1.385 | 1.250 | 1.305 | 1.305 | 2,390 |
| 2025-12-30 | 1.270 | 1.305 | 1.250 | 1.255 | 1.255 | 12,311 |
| 2025-12-29 | 1.320 | 1.320 | 1.255 | 1.300 | 1.300 | 14,741 |
| 2025-12-23 | 1.255 | 1.300 | 1.255 | 1.290 | 1.290 | 8,826 |
| 2025-12-22 | 1.315 | 1.315 | 1.255 | 1.295 | 1.295 | 29,820 |
| 2025-12-19 | 1.270 | 1.325 | 1.255 | 1.255 | 1.255 | 17,592 |
| 2025-12-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,311 |
| 2025-12-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 7,961 |
| 2025-12-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 7,961 |
| 2025-12-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,425 |
| 2025-12-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 9,547 |
| 2025-12-11 | 1.260 | 1.355 | 1.260 | 1.270 | 1.270 | 13,653 |
| 2025-12-10 | 1.300 | 1.345 | 1.280 | 1.280 | 1.280 | 21,332 |
| 2025-12-09 | 1.295 | 1.320 | 1.295 | 1.320 | 1.320 | 9,246 |
| 2025-12-08 | 1.310 | 1.310 | 1.260 | 1.305 | 1.305 | 17,989 |
| 2025-12-05 | 1.305 | 1.310 | 1.260 | 1.310 | 1.310 | 6,252 |
| 2025-12-04 | 1.260 | 1.290 | 1.260 | 1.275 | 1.275 | 4,067 |
| 2025-12-03 | 1.250 | 1.325 | 1.250 | 1.295 | 1.295 | 33,696 |
| 2025-12-02 | 1.330 | 1.330 | 1.285 | 1.285 | 1.285 | 8,254 |
| 2025-12-01 | 1.365 | 1.365 | 1.325 | 1.335 | 1.335 | 4,784 |
| 2025-11-28 | 1.350 | 1.355 | 1.345 | 1.355 | 1.355 | 6,952 |
| 2025-11-27 | 1.280 | 1.380 | 1.280 | 1.380 | 1.380 | 7,598 |
| 2025-11-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-11-25 | 1.295 | 1.350 | 1.290 | 1.320 | 1.320 | 40,497 |
| 2025-11-24 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 29,989 |
| 2025-11-21 | 1.425 | 1.425 | 1.355 | 1.395 | 1.395 | 2,466 |
| 2025-11-20 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 5,203 |
| 2025-11-19 | 1.335 | 1.405 | 1.335 | 1.355 | 1.355 | 4,991 |
| 2025-11-18 | 1.420 | 1.485 | 1.320 | 1.400 | 1.400 | 18,808 |
| 2025-11-17 | 1.455 | 1.465 | 1.435 | 1.450 | 1.450 | 4,573 |
| 2025-11-14 | 1.500 | 1.515 | 1.495 | 1.500 | 1.500 | 23,512 |
| 2025-11-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,875 |
| 2025-11-12 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 25,513 |
| 2025-11-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 11,587 |
| 2025-11-10 | 1.385 | 1.450 | 1.385 | 1.410 | 1.410 | 1,703 |
| 2025-11-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,660 |
| 2025-11-06 | 1.515 | 1.520 | 1.380 | 1.380 | 1.380 | 74,804 |
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.