Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.630 | 1.630 | 1.575 | 1.600 | 1.600 | 10,950 |
| 2025-02-20 | 1.600 | 1.635 | 1.580 | 1.635 | 1.635 | 30,817 |
| 2025-02-19 | 1.695 | 1.695 | 1.560 | 1.560 | 1.560 | 16,612 |
| 2025-02-18 | 1.640 | 1.760 | 1.600 | 1.760 | 1.760 | 1,710 |
| 2025-02-17 | 1.650 | 1.670 | 1.645 | 1.645 | 1.645 | 28,629 |
| 2025-02-14 | 1.695 | 1.700 | 1.685 | 1.700 | 1.700 | 46,545 |
| 2025-02-13 | 1.755 | 1.755 | 1.740 | 1.740 | 1.740 | 3,501 |
| 2025-02-12 | 1.740 | 1.770 | 1.690 | 1.715 | 1.715 | 34,899 |
| 2025-02-11 | 1.705 | 1.705 | 1.700 | 1.700 | 1.700 | 136 |
| 2025-02-10 | 1.765 | 1.780 | 1.710 | 1.710 | 1.710 | 2,746 |
| 2025-02-07 | 1.705 | 1.795 | 1.700 | 1.700 | 1.700 | 5,834 |
| 2025-02-06 | 1.665 | 1.805 | 1.665 | 1.740 | 1.740 | 6,689 |
| 2025-02-05 | 1.650 | 1.780 | 1.650 | 1.650 | 1.650 | 8,054 |
| 2025-02-04 | 1.635 | 1.650 | 1.560 | 1.560 | 1.560 | 8,052 |
| 2025-02-03 | 1.650 | 1.715 | 1.570 | 1.620 | 1.620 | 30,863 |
| 2025-01-31 | 1.685 | 1.690 | 1.645 | 1.650 | 1.650 | 34,263 |
| 2025-01-30 | 1.590 | 1.670 | 1.590 | 1.660 | 1.660 | 24,396 |
| 2025-01-29 | 1.595 | 1.600 | 1.560 | 1.570 | 1.570 | 13,106 |
| 2025-01-28 | 1.590 | 1.620 | 1.590 | 1.600 | 1.600 | 13,713 |
| 2025-01-27 | 1.600 | 1.600 | 1.590 | 1.595 | 1.595 | 293 |
| 2025-01-24 | 1.620 | 1.640 | 1.600 | 1.640 | 1.640 | 20,003 |
| 2025-01-23 | 1.695 | 1.695 | 1.625 | 1.650 | 1.650 | 5,320 |
| 2025-01-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-01-21 | 1.635 | 1.710 | 1.595 | 1.660 | 1.660 | 9,095 |
| 2025-01-20 | 1.595 | 1.640 | 1.590 | 1.590 | 1.590 | 5,430 |
| 2025-01-17 | 1.695 | 1.695 | 1.595 | 1.650 | 1.650 | 9,350 |
| 2025-01-16 | 1.615 | 1.635 | 1.600 | 1.635 | 1.635 | 19,133 |
| 2025-01-15 | 1.695 | 1.695 | 1.670 | 1.670 | 1.670 | 427 |
| 2025-01-14 | 1.695 | 1.695 | 1.640 | 1.640 | 1.640 | 5,108 |
| 2025-01-13 | 1.615 | 1.660 | 1.615 | 1.660 | 1.660 | 267 |
| 2025-01-10 | 1.775 | 1.780 | 1.650 | 1.650 | 1.650 | 22,411 |
| 2025-01-09 | 1.555 | 1.700 | 1.555 | 1.700 | 1.700 | 67,164 |
| 2025-01-08 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 5,766 |
| 2025-01-07 | 1.600 | 1.600 | 1.555 | 1.600 | 1.600 | 15,118 |
| 2025-01-06 | 1.455 | 1.600 | 1.455 | 1.570 | 1.570 | 48,620 |
| 2025-01-03 | 1.570 | 1.570 | 1.485 | 1.520 | 1.520 | 13,449 |
| 2025-01-02 | 1.545 | 1.605 | 1.540 | 1.570 | 1.570 | 38,597 |
| 2024-12-30 | 1.555 | 1.630 | 1.540 | 1.565 | 1.565 | 28,240 |
| 2024-12-27 | 1.685 | 1.685 | 1.550 | 1.560 | 1.560 | 4,194 |
| 2024-12-23 | 1.580 | 1.650 | 1.515 | 1.535 | 1.535 | 67,152 |
| 2024-12-20 | 1.580 | 1.700 | 1.580 | 1.645 | 1.645 | 18,981 |
| 2024-12-19 | 1.625 | 1.630 | 1.585 | 1.585 | 1.585 | 2,572 |
| 2024-12-18 | 1.695 | 1.775 | 1.665 | 1.665 | 1.665 | 7,188 |
| 2024-12-17 | 1.580 | 1.700 | 1.580 | 1.665 | 1.665 | 4,977 |
| 2024-12-16 | 1.735 | 1.745 | 1.665 | 1.665 | 1.665 | 1,961 |
| 2024-12-13 | 1.750 | 1.790 | 1.655 | 1.655 | 1.655 | 14,804 |
| 2024-12-12 | 1.900 | 1.900 | 1.665 | 1.805 | 1.805 | 31,303 |
| 2024-12-11 | 2.060 | 2.100 | 1.815 | 1.815 | 1.815 | 84,772 |
| 2024-12-10 | 2.060 | 2.160 | 2.060 | 2.070 | 2.070 | 3,205 |
| 2024-12-09 | 2.280 | 2.320 | 2.090 | 2.110 | 2.110 | 32,433 |
| 2024-12-06 | 2.300 | 2.380 | 2.130 | 2.140 | 2.140 | 67,760 |
| 2024-12-05 | 1.700 | 2.140 | 1.680 | 2.100 | 2.100 | 148,471 |
| 2024-12-04 | 1.550 | 1.800 | 1.550 | 1.685 | 1.685 | 89,552 |
| 2024-12-03 | 1.405 | 1.500 | 1.405 | 1.500 | 1.500 | 20,572 |
| 2024-12-02 | 1.445 | 1.450 | 1.390 | 1.405 | 1.405 | 26,178 |
| 2024-11-29 | 1.400 | 1.450 | 1.400 | 1.445 | 1.445 | 20,237 |
| 2024-11-28 | 1.390 | 1.490 | 1.390 | 1.420 | 1.420 | 64,995 |
| 2024-11-27 | 1.450 | 1.480 | 1.400 | 1.400 | 1.400 | 73,455 |
| 2024-11-26 | 1.400 | 1.530 | 1.400 | 1.455 | 1.455 | 123,042 |
| 2024-11-25 | 1.550 | 1.550 | 1.400 | 1.505 | 1.505 | 12,032 |
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.