MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 4,814 |
| 2024-03-11 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 4,000 |
| 2024-03-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-03-07 | 1.920 | 1.940 | 1.900 | 1.940 | 1.940 | 5,000 |
| 2024-03-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-03-05 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 4,372 |
| 2024-03-04 | 1.980 | 1.980 | 1.930 | 1.930 | 1.930 | 5,137 |
| 2024-03-01 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 9,459 |
| 2024-02-29 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 2,876 |
| 2024-02-28 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 4,200 |
| 2024-02-27 | 1.930 | 1.940 | 1.900 | 1.900 | 1.900 | 22,051 |
| 2024-02-26 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 4,910 |
| 2024-02-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-02-22 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 5,455 |
| 2024-02-21 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 1,035 |
| 2024-02-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-02-19 | 1.930 | 1.980 | 1.870 | 1.870 | 1.870 | 10,736 |
| 2024-02-16 | 1.880 | 1.940 | 1.870 | 1.900 | 1.900 | 4,625 |
| 2024-02-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-02-14 | 1.870 | 1.930 | 1.870 | 1.890 | 1.890 | 3,008 |
| 2024-02-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-02-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-02-09 | 1.880 | 1.930 | 1.880 | 1.910 | 1.910 | 7,718 |
| 2024-02-08 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-02-07 | 1.940 | 1.940 | 1.910 | 1.920 | 1.920 | 20,220 |
| 2024-02-06 | 1.940 | 1.950 | 1.870 | 1.910 | 1.910 | 27,842 |
| 2024-02-05 | 1.880 | 1.950 | 1.880 | 1.920 | 1.920 | 6,680 |
| 2024-02-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-02-01 | 1.900 | 1.950 | 1.880 | 1.950 | 1.950 | 17,003 |
| 2024-01-31 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 15,720 |
| 2024-01-30 | 1.930 | 1.980 | 1.900 | 1.960 | 1.960 | 25,887 |
| 2024-01-29 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 2,100 |
| 2024-01-26 | 1.890 | 1.890 | 1.850 | 1.890 | 1.890 | 13,932 |
| 2024-01-25 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 568 |
| 2024-01-24 | 1.890 | 1.900 | 1.810 | 1.880 | 1.880 | 29,000 |
| 2024-01-23 | 1.890 | 1.900 | 1.810 | 1.840 | 1.840 | 21,651 |
| 2024-01-22 | 1.890 | 1.900 | 1.880 | 1.900 | 1.900 | 14,796 |
| 2024-01-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-01-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2024-01-17 | 1.820 | 1.900 | 1.820 | 1.880 | 1.880 | 3,015 |
| 2024-01-16 | 1.880 | 1.900 | 1.810 | 1.900 | 1.900 | 2,490 |
| 2024-01-15 | 1.820 | 1.930 | 1.820 | 1.930 | 1.930 | 1,010 |
| 2024-01-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-01-11 | 1.830 | 1.920 | 1.830 | 1.880 | 1.880 | 52,464 |
| 2024-01-10 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 2,398 |
| 2024-01-09 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 1,400 |
| 2024-01-08 | 1.790 | 1.870 | 1.770 | 1.870 | 1.870 | 24,482 |
| 2024-01-05 | 1.850 | 1.850 | 1.770 | 1.770 | 1.770 | 3,515 |
| 2024-01-04 | 1.800 | 1.850 | 1.770 | 1.850 | 1.850 | 7,817 |
| 2024-01-03 | 1.870 | 1.870 | 1.800 | 1.840 | 1.840 | 23,483 |
| 2024-01-02 | 1.790 | 1.890 | 1.790 | 1.870 | 1.870 | 32,579 |
| 2023-12-29 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 26,698 |
| 2023-12-28 | 1.900 | 1.900 | 1.820 | 1.840 | 1.840 | 30,771 |
| 2023-12-27 | 1.690 | 2.700 | 1.690 | 1.890 | 1.890 | 172,544 |
| 2023-12-22 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 13,640 |
| 2023-12-21 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 18,985 |
| 2023-12-20 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 12,911 |
| 2023-12-19 | 1.670 | 1.690 | 1.670 | 1.680 | 1.680 | 4,860 |
| 2023-12-18 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 7,281 |
| 2023-12-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 7,753 |
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.