MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.790 | 1.810 | 1.750 | 1.810 | 1.810 | 83,710 |
| 2024-06-06 | 1.750 | 1.840 | 1.720 | 1.780 | 1.780 | 127,809 |
| 2024-06-05 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 10,765 |
| 2024-06-04 | 1.820 | 1.880 | 1.810 | 1.860 | 1.860 | 9,271 |
| 2024-06-03 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 14,030 |
| 2024-05-31 | 1.660 | 1.800 | 1.600 | 1.800 | 1.800 | 22,718 |
| 2024-05-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2024-05-29 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 14,986 |
| 2024-05-28 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 3,232 |
| 2024-05-27 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 7,088 |
| 2024-05-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-05-23 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 1,241 |
| 2024-05-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-20 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 289 |
| 2024-05-17 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 160 |
| 2024-05-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-05-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-05-14 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 2,115 |
| 2024-05-13 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 1,500 |
| 2024-05-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-05-09 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 905 |
| 2024-05-08 | 1.650 | 1.660 | 1.600 | 1.640 | 1.640 | 17,372 |
| 2024-05-07 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 5,554 |
| 2024-05-06 | 1.650 | 1.680 | 1.630 | 1.630 | 1.630 | 9,662 |
| 2024-05-03 | 1.650 | 1.710 | 1.630 | 1.700 | 1.700 | 8,329 |
| 2024-05-02 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 19,763 |
| 2024-04-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 800 |
| 2024-04-29 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 1,708 |
| 2024-04-26 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 580 |
| 2024-04-25 | 1.640 | 1.710 | 1.640 | 1.710 | 1.710 | 1,028 |
| 2024-04-24 | 1.670 | 1.710 | 1.610 | 1.710 | 1.710 | 9,476 |
| 2024-04-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-04-22 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 5,495 |
| 2024-04-19 | 1.680 | 1.730 | 1.670 | 1.730 | 1.730 | 9,623 |
| 2024-04-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-04-17 | 1.690 | 1.700 | 1.630 | 1.700 | 1.700 | 1,203 |
| 2024-04-16 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 1,403 |
| 2024-04-15 | 1.690 | 1.720 | 1.640 | 1.640 | 1.640 | 2,540 |
| 2024-04-12 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 2,000 |
| 2024-04-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 45 |
| 2024-04-10 | 1.700 | 1.740 | 1.680 | 1.680 | 1.680 | 4,113 |
| 2024-04-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-04-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-04-05 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 2,000 |
| 2024-04-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-04-03 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 14,333 |
| 2024-04-02 | 1.660 | 1.730 | 1.650 | 1.650 | 1.650 | 17,217 |
| 2024-03-28 | 1.720 | 1.720 | 1.650 | 1.710 | 1.710 | 7,882 |
| 2024-03-27 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 11,097 |
| 2024-03-26 | 1.750 | 1.780 | 1.700 | 1.700 | 1.700 | 8,880 |
| 2024-03-25 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 5,038 |
| 2024-03-22 | 1.680 | 1.780 | 1.680 | 1.740 | 1.740 | 17,207 |
| 2024-03-21 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 1,791 |
| 2024-03-20 | 1.860 | 1.860 | 1.730 | 1.730 | 1.730 | 33,736 |
| 2024-03-19 | 1.900 | 1.900 | 1.840 | 1.870 | 1.870 | 18,014 |
| 2024-03-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-03-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-03-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-03-13 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 2,100 |
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.