MS Industrie AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.700	1.700	1.670	1.670	1.670	2,105
2023-12-13	1.670	1.670	1.670	1.670	1.670	0
2023-12-12	1.690	1.690	1.670	1.670	1.670	5,956
2023-12-11	1.630	1.700	1.630	1.700	1.700	8,645
2023-12-08	1.680	1.700	1.680	1.680	1.680	13,226
2023-12-07	1.680	1.680	1.670	1.670	1.670	4,170
2023-12-06	1.630	1.690	1.620	1.670	1.670	4,639
2023-12-05	1.630	1.680	1.620	1.660	1.660	58,643
2023-12-04	1.640	1.650	1.610	1.630	1.630	10,864
2023-12-01	1.590	1.620	1.580	1.620	1.620	10,109
2023-11-30	1.570	1.590	1.570	1.590	1.590	25,476
2023-11-29	1.600	1.600	1.500	1.560	1.560	32,880
2023-11-28	1.620	1.640	1.600	1.630	1.630	6,819
2023-11-27	1.610	1.650	1.600	1.640	1.640	28,796
2023-11-24	1.670	1.670	1.650	1.650	1.650	9,229
2023-11-23	1.660	1.710	1.660	1.690	1.690	9,890
2023-11-22	1.720	1.740	1.720	1.740	1.740	2,675
2023-11-21	1.700	1.710	1.620	1.690	1.690	15,304
2023-11-20	1.720	1.720	1.650	1.710	1.710	13,327
2023-11-17	1.750	1.750	1.750	1.750	1.750	0
2023-11-16	1.760	1.770	1.740	1.740	1.740	9,850
2023-11-15	1.740	1.770	1.700	1.760	1.760	12,197
2023-11-14	1.650	1.710	1.650	1.690	1.690	4,061
2023-11-13	1.650	1.680	1.650	1.680	1.680	500
2023-11-10	1.700	1.700	1.690	1.690	1.690	1,701
2023-11-09	1.680	1.720	1.680	1.690	1.690	13,821
2023-11-08	1.650	1.680	1.650	1.680	1.680	308
2023-11-07	1.620	1.630	1.620	1.630	1.630	6,356
2023-11-06	1.610	1.610	1.610	1.610	1.610	0
2023-11-03	1.490	1.620	1.490	1.590	1.590	38,842
2023-11-02	1.510	1.520	1.510	1.520	1.520	100
2023-11-01	1.510	1.530	1.500	1.530	1.530	12,500
2023-10-31	1.530	1.530	1.520	1.530	1.530	2,000
2023-10-30	1.520	1.560	1.520	1.560	1.560	5,000
2023-10-27	1.520	1.540	1.520	1.540	1.540	539
2023-10-26	1.480	1.550	1.480	1.550	1.550	15,690
2023-10-25	1.490	1.490	1.350	1.470	1.470	28,268
2023-10-24	1.530	1.540	1.470	1.520	1.520	5,849
2023-10-23	1.500	1.500	1.500	1.500	1.500	0
2023-10-20	1.530	1.530	1.450	1.500	1.500	14,576
2023-10-19	1.560	1.560	1.530	1.550	1.550	2,595
2023-10-18	1.580	1.580	1.570	1.570	1.570	52
2023-10-17	1.600	1.600	1.520	1.550	1.550	10,211
2023-10-16	1.610	1.620	1.610	1.620	1.620	1,178
2023-10-13	1.610	1.620	1.610	1.620	1.620	1,459
2023-10-12	1.630	1.630	1.630	1.630	1.630	0
2023-10-11	1.630	1.630	1.620	1.630	1.630	6,973
2023-10-10	1.650	1.650	1.650	1.650	1.650	12,289
2023-10-09	1.650	1.700	1.650	1.650	1.650	11,919
2023-10-06	1.630	1.630	1.620	1.630	1.630	5,000
2023-10-05	1.620	1.620	1.620	1.620	1.620	0
2023-10-04	1.630	1.630	1.610	1.620	1.620	15,859
2023-10-03	1.680	1.680	1.640	1.680	1.680	7,111
2023-10-02	1.640	1.660	1.640	1.660	1.660	3,557
2023-09-29	1.680	1.680	1.660	1.660	1.660	5,000
2023-09-28	1.700	1.700	1.650	1.650	1.650	12,084
2023-09-27	1.670	1.670	1.670	1.670	1.670	0
2023-09-26	1.660	1.670	1.660	1.670	1.670	4,342
2023-09-25	1.660	1.660	1.620	1.660	1.660	18,605
2023-09-22	1.660	1.660	1.640	1.640	1.640	6,000

← NewerPage 13 of 22 · 1,271 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.