MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.390 | 1.420 | 1.360 | 1.400 | 1.400 | 15,472 |
| 2026-10-15 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 4,681 |
| 2026-10-14 | 1.480 | 1.480 | 1.350 | 1.380 | 1.380 | 27,077 |
| 2026-10-13 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 1,623 |
| 2026-10-12 | 1.440 | 1.490 | 1.420 | 1.450 | 1.450 | 12,565 |
| 2026-10-09 | 1.480 | 1.570 | 1.430 | 1.490 | 1.490 | 67,084 |
| 2026-10-08 | 1.230 | 1.490 | 1.230 | 1.460 | 1.460 | 275,159 |
| 2026-10-07 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 7,304 |
| 2026-10-06 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 2 |
| 2026-10-05 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 3,558 |
| 2026-10-02 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 0 |
| 2026-10-01 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 174 |
| 2026-09-30 | 1.220 | 1.240 | 1.180 | 1.240 | 1.240 | 3,837 |
| 2026-09-29 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 0 |
| 2026-09-28 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 2,801 |
| 2026-09-25 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 0 |
| 2026-09-24 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 300 |
| 2026-09-23 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 1,808 |
| 2026-09-22 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2026-09-21 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 610 |
| 2026-09-18 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 599 |
| 2026-09-17 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 2,000 |
| 2026-09-16 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 0 |
| 2026-09-15 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 2,486 |
| 2026-09-14 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-09-11 | 1.210 | 1.220 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-09-10 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 2,786 |
| 2026-09-09 | 1.220 | 1.240 | 1.190 | 1.210 | 1.210 | 33,234 |
| 2026-09-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-09-07 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 10,751 |
| 2026-09-04 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 10 |
| 2026-09-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 512 |
| 2026-09-01 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 14,877 |
| 2026-08-31 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 1,300 |
| 2026-08-28 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 3,625 |
| 2026-08-27 | 1.330 | 1.330 | 1.240 | 1.300 | 1.300 | 14,279 |
| 2026-08-26 | 1.280 | 1.360 | 1.280 | 1.310 | 1.310 | 24,137 |
| 2026-08-25 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 96,386 |
| 2026-08-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-08-21 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 1,000 |
| 2026-08-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-08-19 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1,014 |
| 2026-08-18 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 1 |
| 2026-08-17 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 804 |
| 2026-08-14 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 600 |
| 2026-08-13 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 6,000 |
| 2026-08-12 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 1 |
| 2026-08-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,002 |
| 2026-08-10 | 1.180 | 1.250 | 1.180 | 1.220 | 1.220 | 5,663 |
| 2026-08-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-08-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 35 |
| 2026-08-05 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 6,513 |
| 2026-08-04 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 973 |
| 2026-08-03 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 2,077 |
| 2026-07-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 27 |
| 2026-07-30 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 2,009 |
| 2026-07-29 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 29,941 |
| 2026-07-28 | 1.170 | 1.220 | 1.130 | 1.140 | 1.140 | 11,964 |
| 2026-07-27 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 4,500 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.