Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3 |
| 2025-11-04 | 1.435 | 1.475 | 1.435 | 1.460 | 1.460 | 3,888 |
| 2025-11-03 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 24,188 |
| 2025-10-31 | 1.395 | 1.455 | 1.385 | 1.385 | 1.385 | 72,633 |
| 2025-10-30 | 1.470 | 1.470 | 1.390 | 1.390 | 1.390 | 1,650 |
| 2025-10-29 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 8,619 |
| 2025-10-28 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 4,951 |
| 2025-10-27 | 1.380 | 1.540 | 1.380 | 1.495 | 1.495 | 24,565 |
| 2025-10-24 | 1.385 | 1.510 | 1.385 | 1.465 | 1.465 | 28,034 |
| 2025-10-23 | 1.405 | 1.500 | 1.365 | 1.365 | 1.365 | 354 |
| 2025-10-22 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 52,276 |
| 2025-10-21 | 1.520 | 1.535 | 1.520 | 1.535 | 1.535 | 1,359 |
| 2025-10-20 | 1.510 | 1.530 | 1.505 | 1.530 | 1.530 | 2,807 |
| 2025-10-17 | 1.510 | 1.550 | 1.505 | 1.505 | 1.505 | 5,107 |
| 2025-10-16 | 1.680 | 1.680 | 1.545 | 1.545 | 1.545 | 1,629 |
| 2025-10-15 | 1.495 | 1.545 | 1.495 | 1.505 | 1.505 | 5,098 |
| 2025-10-14 | 1.580 | 1.580 | 1.505 | 1.505 | 1.505 | 12,715 |
| 2025-10-13 | 1.620 | 1.625 | 1.515 | 1.540 | 1.540 | 25,867 |
| 2025-10-10 | 1.425 | 1.600 | 1.425 | 1.540 | 1.540 | 3,035 |
| 2025-10-09 | 1.490 | 1.545 | 1.455 | 1.500 | 1.500 | 4,833 |
| 2025-10-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 23,593 |
| 2025-10-07 | 1.700 | 1.700 | 1.490 | 1.500 | 1.500 | 21,845 |
| 2025-10-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,596 |
| 2025-10-03 | 1.620 | 1.620 | 1.495 | 1.620 | 1.620 | 11,097 |
| 2025-10-02 | 1.580 | 1.585 | 1.495 | 1.575 | 1.575 | 7,985 |
| 2025-10-01 | 1.595 | 1.595 | 1.480 | 1.570 | 1.570 | 133,715 |
| 2025-09-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 3,596 |
| 2025-09-29 | 1.615 | 1.630 | 1.550 | 1.570 | 1.570 | 110,618 |
| 2025-09-26 | 1.730 | 1.730 | 1.600 | 1.630 | 1.630 | 14,907 |
| 2025-09-25 | 1.680 | 1.685 | 1.680 | 1.685 | 1.685 | 2,584 |
| 2025-09-24 | 1.780 | 1.780 | 1.655 | 1.655 | 1.655 | 4,896 |
| 2025-09-23 | 1.780 | 1.780 | 1.650 | 1.715 | 1.715 | 4,129 |
| 2025-09-22 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 4,152 |
| 2025-09-19 | 1.690 | 1.690 | 1.595 | 1.625 | 1.625 | 9,194 |
| 2025-09-18 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 2,625 |
| 2025-09-17 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 2,330 |
| 2025-09-16 | 1.640 | 1.745 | 1.640 | 1.715 | 1.715 | 4,156 |
| 2025-09-15 | 1.595 | 1.745 | 1.595 | 1.725 | 1.725 | 17,091 |
| 2025-09-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,684 |
| 2025-09-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,916 |
| 2025-09-10 | 1.690 | 1.725 | 1.690 | 1.720 | 1.720 | 1,916 |
| 2025-09-09 | 1.740 | 1.740 | 1.735 | 1.735 | 1.735 | 1,421 |
| 2025-09-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,529 |
| 2025-09-05 | 1.800 | 1.800 | 1.590 | 1.690 | 1.690 | 160,303 |
| 2025-09-04 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 2,500 |
| 2025-09-03 | 1.845 | 1.845 | 1.840 | 1.840 | 1.840 | 500 |
| 2025-09-02 | 1.825 | 1.850 | 1.815 | 1.815 | 1.815 | 7,233 |
| 2025-09-01 | 1.895 | 1.900 | 1.820 | 1.830 | 1.830 | 2,438 |
| 2025-08-29 | 1.835 | 1.865 | 1.820 | 1.820 | 1.820 | 31,715 |
| 2025-08-28 | 2.030 | 2.030 | 1.825 | 1.860 | 1.860 | 15,456 |
| 2025-08-27 | 1.990 | 1.990 | 1.915 | 1.915 | 1.915 | 24,000 |
| 2025-08-26 | 1.895 | 1.915 | 1.895 | 1.915 | 1.915 | 8,666 |
| 2025-08-25 | 1.875 | 1.880 | 1.875 | 1.875 | 1.875 | 4,064 |
| 2025-08-22 | 1.895 | 1.895 | 1.850 | 1.875 | 1.875 | 2,983 |
| 2025-08-21 | 1.945 | 1.945 | 1.850 | 1.875 | 1.875 | 7,022 |
| 2025-08-20 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 378 |
| 2025-08-19 | 1.940 | 1.940 | 1.850 | 1.885 | 1.885 | 2,029 |
| 2025-08-18 | 1.855 | 1.885 | 1.850 | 1.885 | 1.885 | 137 |
| 2025-08-15 | 1.920 | 1.920 | 1.885 | 1.885 | 1.885 | 89 |
| 2025-08-14 | 1.810 | 1.915 | 1.810 | 1.855 | 1.855 | 3,105 |
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.