Mister Spex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	1.390	1.575	1.390	1.500	1.500	5,750
2024-11-21	1.490	1.555	1.490	1.505	1.505	13,865
2024-11-20	1.505	1.595	1.480	1.545	1.545	48,451
2024-11-19	1.550	1.615	1.535	1.535	1.535	20,251
2024-11-18	1.710	1.710	1.570	1.570	1.570	107,057
2024-11-15	1.895	1.895	1.700	1.715	1.715	31,052
2024-11-14	1.895	1.995	1.630	1.900	1.900	37,947
2024-11-13	1.890	1.980	1.890	1.895	1.895	4,821
2024-11-12	1.890	2.000	1.890	1.965	1.965	4,123
2024-11-11	1.900	2.060	1.900	1.905	1.905	5,762
2024-11-08	1.960	1.960	1.890	1.910	1.910	1,178
2024-11-07	1.970	2.020	1.940	2.000	2.000	6,595
2024-11-06	1.945	2.050	1.940	1.995	1.995	11,171
2024-11-05	2.140	2.140	1.945	2.040	2.040	34,438
2024-11-04	2.160	2.200	2.020	2.100	2.100	13,487
2024-11-01	2.050	2.080	2.020	2.080	2.080	3,534
2024-10-31	2.120	2.120	2.070	2.070	2.070	7,057
2024-10-30	2.210	2.210	2.210	2.210	2.210	0
2024-10-29	2.300	2.300	2.260	2.260	2.260	1
2024-10-28	2.250	2.300	2.180	2.270	2.270	2,582
2024-10-25	2.150	2.180	2.150	2.180	2.180	30
2024-10-24	2.250	2.250	2.250	2.250	2.250	1
2024-10-23	2.230	2.230	2.200	2.200	2.200	5,263
2024-10-22	2.220	2.300	2.200	2.300	2.300	9,464
2024-10-21	2.280	2.300	2.220	2.230	2.230	3,156
2024-10-18	2.290	2.290	2.290	2.290	2.290	2,968
2024-10-17	2.260	2.260	2.260	2.260	2.260	0
2024-10-16	2.300	2.300	2.230	2.290	2.290	19,939
2024-10-15	2.360	2.400	2.290	2.300	2.300	7,163
2024-10-14	2.300	2.300	2.290	2.300	2.300	6,509
2024-10-11	2.270	2.340	2.270	2.340	2.340	21,003
2024-10-10	2.350	2.350	2.270	2.310	2.310	8,706
2024-10-09	2.260	2.310	2.220	2.310	2.310	8,848
2024-10-08	2.220	2.250	2.190	2.190	2.190	9,797
2024-10-07	2.160	2.230	2.130	2.210	2.210	21,862
2024-10-04	2.230	2.310	2.160	2.230	2.230	18,407
2024-10-03	2.230	2.290	2.220	2.220	2.220	2,139
2024-10-02	2.300	2.300	2.230	2.270	2.270	875
2024-10-01	2.450	2.450	2.230	2.270	2.270	15,445
2024-09-30	2.230	2.420	2.230	2.230	2.230	13,050
2024-09-27	2.320	2.380	2.290	2.290	2.290	1,469
2024-09-26	2.400	2.410	2.330	2.330	2.330	6,792
2024-09-25	2.400	2.410	2.400	2.410	2.410	932
2024-09-24	2.460	2.540	2.420	2.440	2.440	7,030
2024-09-23	2.440	2.470	2.420	2.460	2.460	26,982
2024-09-20	2.440	2.460	2.420	2.450	2.450	6,624
2024-09-19	2.420	2.520	2.420	2.430	2.430	4,158
2024-09-18	2.430	2.470	2.420	2.460	2.460	39,718
2024-09-17	2.500	2.500	2.420	2.480	2.480	7,131
2024-09-16	2.540	2.540	2.420	2.460	2.460	9,092
2024-09-13	2.510	2.510	2.420	2.460	2.460	3,322
2024-09-12	2.430	2.500	2.420	2.450	2.450	7,095
2024-09-11	2.450	2.460	2.430	2.460	2.460	2,325
2024-09-10	2.430	2.540	2.420	2.540	2.540	7,434
2024-09-09	2.420	2.500	2.420	2.500	2.500	2,530
2024-09-06	2.430	2.500	2.420	2.500	2.500	2,200
2024-09-05	2.600	2.600	2.520	2.520	2.520	120
2024-09-04	2.410	2.570	2.400	2.570	2.570	22,625
2024-09-03	2.490	2.540	2.420	2.450	2.450	19,058
2024-09-02	2.600	2.610	2.540	2.580	2.580	13,018

← NewerPage 9 of 22 · 1,275 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.