MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 7 |
| 2024-08-29 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 12,819 |
| 2024-08-28 | 1.500 | 1.500 | 1.450 | 1.490 | 1.490 | 5,000 |
| 2024-08-27 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 9,989 |
| 2024-08-26 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 3,390 |
| 2024-08-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-22 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 6,250 |
| 2024-08-21 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 13,859 |
| 2024-08-20 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 68 |
| 2024-08-19 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 2,395 |
| 2024-08-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-08-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-14 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 17,000 |
| 2024-08-13 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 6,988 |
| 2024-08-12 | 1.490 | 1.500 | 1.420 | 1.460 | 1.460 | 18,123 |
| 2024-08-09 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 20,000 |
| 2024-08-08 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 1,521 |
| 2024-08-07 | 1.440 | 1.480 | 1.400 | 1.470 | 1.470 | 9,364 |
| 2024-08-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 21 |
| 2024-08-05 | 1.500 | 1.530 | 1.480 | 1.530 | 1.530 | 5,000 |
| 2024-08-02 | 1.530 | 1.540 | 1.480 | 1.540 | 1.540 | 11,403 |
| 2024-08-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,223 |
| 2024-07-31 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 5,503 |
| 2024-07-30 | 1.580 | 1.650 | 1.580 | 1.580 | 1.580 | 753 |
| 2024-07-29 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 207 |
| 2024-07-26 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 300 |
| 2024-07-25 | 1.630 | 1.660 | 1.610 | 1.610 | 1.610 | 18,162 |
| 2024-07-24 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 11,298 |
| 2024-07-23 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 25,983 |
| 2024-07-22 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 29,101 |
| 2024-07-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-07-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10,000 |
| 2024-07-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8,057 |
| 2024-07-16 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 19,351 |
| 2024-07-15 | 1.760 | 1.760 | 1.710 | 1.730 | 1.730 | 3,845 |
| 2024-07-12 | 1.660 | 1.760 | 1.660 | 1.760 | 1.760 | 10,796 |
| 2024-07-11 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 29,534 |
| 2024-07-10 | 1.700 | 1.720 | 1.650 | 1.700 | 1.700 | 39,522 |
| 2024-07-09 | 1.800 | 1.800 | 1.690 | 1.690 | 1.690 | 14,560 |
| 2024-07-08 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 32,433 |
| 2024-07-05 | 1.800 | 1.840 | 1.780 | 1.780 | 1.780 | 41,715 |
| 2024-07-04 | 1.840 | 1.850 | 1.800 | 1.800 | 1.800 | 11,954 |
| 2024-07-03 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 80,868 |
| 2024-07-02 | 1.940 | 1.940 | 1.830 | 1.850 | 1.850 | 43,499 |
| 2024-07-01 | 1.800 | 1.890 | 1.770 | 1.890 | 1.890 | 111,203 |
| 2024-06-28 | 1.800 | 1.840 | 1.790 | 1.790 | 1.790 | 8,028 |
| 2024-06-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,491 |
| 2024-06-26 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 2,000 |
| 2024-06-25 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 2,257 |
| 2024-06-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,000 |
| 2024-06-21 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 9,600 |
| 2024-06-20 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 29,586 |
| 2024-06-19 | 1.840 | 1.840 | 1.800 | 1.830 | 1.830 | 7,013 |
| 2024-06-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-06-17 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 19,231 |
| 2024-06-14 | 1.850 | 1.890 | 1.810 | 1.890 | 1.890 | 9,146 |
| 2024-06-13 | 1.870 | 1.870 | 1.840 | 1.860 | 1.860 | 2,125 |
| 2024-06-12 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 12,272 |
| 2024-06-11 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 28,320 |
| 2024-06-10 | 1.820 | 1.890 | 1.800 | 1.870 | 1.870 | 77,760 |
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.