Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.020 | 1.105 | 1.020 | 1.105 | 1.105 | 2,794 |
| 2026-10-16 | 1.090 | 1.090 | 1.020 | 1.045 | 1.045 | 2,949 |
| 2026-10-15 | 1.130 | 1.130 | 1.020 | 1.090 | 1.090 | 12,563 |
| 2026-10-14 | 1.130 | 1.130 | 1.095 | 1.120 | 1.120 | 4,360 |
| 2026-10-13 | 1.040 | 1.060 | 1.040 | 1.055 | 1.055 | 46 |
| 2026-10-12 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 3,975 |
| 2026-10-09 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 143 |
| 2026-10-08 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 143 |
| 2026-10-07 | 1.150 | 1.150 | 1.055 | 1.125 | 1.125 | 143 |
| 2026-10-06 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 16,214 |
| 2026-10-05 | 1.080 | 1.120 | 1.060 | 1.120 | 1.120 | 16,964 |
| 2026-10-02 | 1.075 | 1.080 | 1.075 | 1.080 | 1.080 | 1,343 |
| 2026-10-01 | 1.150 | 1.150 | 1.040 | 1.075 | 1.075 | 1,343 |
| 2026-09-30 | 1.110 | 1.125 | 1.080 | 1.110 | 1.110 | 753 |
| 2026-09-29 | 1.115 | 1.115 | 1.070 | 1.105 | 1.105 | 999 |
| 2026-09-28 | 1.145 | 1.145 | 1.125 | 1.125 | 1.125 | 38 |
| 2026-09-25 | 1.145 | 1.145 | 1.125 | 1.145 | 1.145 | 44 |
| 2026-09-24 | 1.115 | 1.145 | 1.095 | 1.145 | 1.145 | 2,083 |
| 2026-09-23 | 1.125 | 1.125 | 1.100 | 1.120 | 1.120 | 13,522 |
| 2026-09-22 | 1.085 | 1.130 | 1.085 | 1.130 | 1.130 | 3,205 |
| 2026-09-21 | 1.105 | 1.115 | 1.105 | 1.115 | 1.115 | 4,768 |
| 2026-09-18 | 1.110 | 1.115 | 1.065 | 1.115 | 1.115 | 4,768 |
| 2026-09-17 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 9 |
| 2026-09-16 | 1.105 | 1.130 | 1.085 | 1.130 | 1.130 | 6,354 |
| 2026-09-15 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 34,309 |
| 2026-09-14 | 1.130 | 1.130 | 1.080 | 1.125 | 1.125 | 4,361 |
| 2026-09-11 | 1.115 | 1.125 | 1.115 | 1.115 | 1.115 | 615 |
| 2026-09-10 | 1.120 | 1.145 | 1.115 | 1.130 | 1.130 | 615 |
| 2026-09-09 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 8,883 |
| 2026-09-08 | 1.120 | 1.125 | 1.120 | 1.125 | 1.125 | 307 |
| 2026-09-07 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 307 |
| 2026-09-04 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 2,845 |
| 2026-09-03 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 201 |
| 2026-09-02 | 1.145 | 1.145 | 1.125 | 1.125 | 1.125 | 201 |
| 2026-09-01 | 1.190 | 1.190 | 1.095 | 1.150 | 1.150 | 10,753 |
| 2026-08-31 | 1.090 | 1.190 | 1.090 | 1.190 | 1.190 | 21,933 |
| 2026-08-28 | 1.075 | 1.140 | 1.070 | 1.140 | 1.140 | 10,219 |
| 2026-08-27 | 1.100 | 1.105 | 1.085 | 1.105 | 1.105 | 5,171 |
| 2026-08-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 287 |
| 2026-08-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 287 |
| 2026-08-24 | 1.190 | 1.190 | 1.090 | 1.140 | 1.140 | 287 |
| 2026-08-21 | 1.180 | 1.180 | 1.125 | 1.140 | 1.140 | 1,135 |
| 2026-08-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2026-08-19 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 13,435 |
| 2026-08-18 | 1.190 | 1.190 | 1.090 | 1.090 | 1.090 | 9,638 |
| 2026-08-17 | 1.190 | 1.190 | 1.105 | 1.120 | 1.120 | 1,412 |
| 2026-08-14 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 2 |
| 2026-08-13 | 1.140 | 1.185 | 1.080 | 1.140 | 1.140 | 14,966 |
| 2026-08-12 | 1.185 | 1.190 | 1.130 | 1.190 | 1.190 | 5,479 |
| 2026-08-11 | 1.150 | 1.195 | 1.150 | 1.190 | 1.190 | 6,766 |
| 2026-08-10 | 1.235 | 1.235 | 1.150 | 1.170 | 1.170 | 401 |
| 2026-08-07 | 1.235 | 1.235 | 1.175 | 1.195 | 1.195 | 2,017 |
| 2026-08-06 | 1.240 | 1.240 | 1.195 | 1.195 | 1.195 | 132 |
| 2026-08-05 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 456 |
| 2026-08-04 | 1.130 | 1.195 | 1.130 | 1.185 | 1.185 | 3,482 |
| 2026-08-03 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 3,948 |
| 2026-07-31 | 1.170 | 1.210 | 1.170 | 1.195 | 1.195 | 5,633 |
| 2026-07-30 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 600 |
| 2026-07-29 | 1.195 | 1.200 | 1.165 | 1.200 | 1.200 | 2,078 |
| 2026-07-28 | 1.170 | 1.235 | 1.160 | 1.235 | 1.235 | 2,058 |
Page 1 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.