Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.920 | 1.920 | 1.845 | 1.845 | 1.845 | 2,309 |
| 2025-08-12 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 100 |
| 2025-08-11 | 1.845 | 1.845 | 1.805 | 1.805 | 1.805 | 7,781 |
| 2025-08-08 | 1.865 | 1.935 | 1.835 | 1.895 | 1.895 | 7,638 |
| 2025-08-07 | 1.860 | 1.920 | 1.860 | 1.920 | 1.920 | 733 |
| 2025-08-06 | 2.020 | 2.020 | 1.885 | 1.885 | 1.885 | 5,608 |
| 2025-08-05 | 1.945 | 2.020 | 1.945 | 2.020 | 2.020 | 2,303 |
| 2025-08-04 | 1.855 | 1.980 | 1.855 | 1.960 | 1.960 | 24,781 |
| 2025-08-01 | 2.000 | 2.020 | 1.925 | 1.925 | 1.925 | 5,248 |
| 2025-07-31 | 1.985 | 1.985 | 1.870 | 1.955 | 1.955 | 13,408 |
| 2025-07-30 | 1.965 | 2.020 | 1.900 | 2.000 | 2.000 | 6,531 |
| 2025-07-29 | 1.930 | 2.050 | 1.850 | 1.850 | 1.850 | 26,849 |
| 2025-07-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 15,559 |
| 2025-07-25 | 2.040 | 2.050 | 1.910 | 1.910 | 1.910 | 5,873 |
| 2025-07-24 | 1.970 | 2.040 | 1.915 | 2.030 | 2.030 | 9,754 |
| 2025-07-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 24,627 |
| 2025-07-22 | 2.020 | 2.070 | 1.950 | 1.950 | 1.950 | 13,419 |
| 2025-07-21 | 2.040 | 2.070 | 1.915 | 2.000 | 2.000 | 57,100 |
| 2025-07-18 | 2.020 | 2.080 | 1.750 | 1.975 | 1.975 | 140,169 |
| 2025-07-17 | 2.190 | 2.230 | 2.020 | 2.070 | 2.070 | 166,104 |
| 2025-07-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 277,378 |
| 2025-07-15 | 1.825 | 1.900 | 1.750 | 1.870 | 1.870 | 140,292 |
| 2025-07-14 | 1.730 | 1.830 | 1.720 | 1.800 | 1.800 | 152,490 |
| 2025-07-11 | 1.500 | 1.760 | 1.495 | 1.700 | 1.700 | 239,926 |
| 2025-07-10 | 1.410 | 1.520 | 1.400 | 1.485 | 1.485 | 120,468 |
| 2025-07-09 | 1.390 | 1.400 | 1.350 | 1.380 | 1.380 | 30,636 |
| 2025-07-08 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 5,768 |
| 2025-07-07 | 1.400 | 1.425 | 1.385 | 1.400 | 1.400 | 28,431 |
| 2025-07-04 | 1.350 | 1.395 | 1.340 | 1.360 | 1.360 | 17,368 |
| 2025-07-03 | 1.490 | 1.490 | 1.400 | 1.430 | 1.430 | 4,710 |
| 2025-07-02 | 1.290 | 1.545 | 1.260 | 1.485 | 1.485 | 408,371 |
| 2025-07-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 123,912 |
| 2025-06-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 211,351 |
| 2025-06-27 | 1.355 | 1.405 | 1.255 | 1.270 | 1.270 | 246,790 |
| 2025-06-26 | 1.405 | 1.480 | 1.340 | 1.400 | 1.400 | 60,117 |
| 2025-06-25 | 1.545 | 1.545 | 1.400 | 1.400 | 1.400 | 42,247 |
| 2025-06-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 47 |
| 2025-06-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2025-06-20 | 1.455 | 1.490 | 1.420 | 1.460 | 1.460 | 5,296 |
| 2025-06-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2 |
| 2025-06-18 | 1.400 | 1.500 | 1.400 | 1.420 | 1.420 | 7,628 |
| 2025-06-17 | 1.440 | 1.470 | 1.400 | 1.400 | 1.400 | 7,779 |
| 2025-06-16 | 1.580 | 1.580 | 1.470 | 1.520 | 1.520 | 2,092 |
| 2025-06-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 375 |
| 2025-06-12 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 375 |
| 2025-06-11 | 1.585 | 1.585 | 1.535 | 1.535 | 1.535 | 4,515 |
| 2025-06-10 | 1.600 | 1.600 | 1.480 | 1.525 | 1.525 | 4,902 |
| 2025-06-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 27,559 |
| 2025-06-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 22,365 |
| 2025-06-05 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 287 |
| 2025-06-04 | 1.485 | 1.630 | 1.485 | 1.620 | 1.620 | 12,201 |
| 2025-06-03 | 1.585 | 1.690 | 1.515 | 1.560 | 1.560 | 98,312 |
| 2025-06-02 | 1.495 | 1.620 | 1.440 | 1.500 | 1.500 | 52,037 |
| 2025-05-30 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 28,029 |
| 2025-05-29 | 1.510 | 1.540 | 1.470 | 1.470 | 1.470 | 3,546 |
| 2025-05-28 | 1.455 | 1.550 | 1.445 | 1.550 | 1.550 | 5,344 |
| 2025-05-27 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 1,051 |
| 2025-05-26 | 1.495 | 1.500 | 1.450 | 1.500 | 1.500 | 4,333 |
| 2025-05-23 | 1.395 | 1.495 | 1.365 | 1.495 | 1.495 | 4,885 |
| 2025-05-22 | 1.475 | 1.550 | 1.435 | 1.440 | 1.440 | 27,312 |
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.