MS Industrie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.660	1.690	1.660	1.690	1.690	8,422
2023-09-20	1.670	1.690	1.670	1.690	1.690	2,140
2023-09-19	1.660	1.680	1.660	1.680	1.680	1,930
2023-09-18	1.720	1.720	1.680	1.680	1.680	3,800
2023-09-15	1.680	1.700	1.680	1.700	1.700	4,300
2023-09-14	1.680	1.720	1.680	1.720	1.720	5,710
2023-09-13	1.720	1.730	1.690	1.700	1.700	18,117
2023-09-12	1.690	1.690	1.690	1.690	1.690	1,050
2023-09-11	1.680	1.720	1.680	1.720	1.720	4,475
2023-09-08	1.720	1.720	1.680	1.720	1.720	3,392
2023-09-07	1.720	1.720	1.680	1.720	1.720	9,189
2023-09-06	1.720	1.730	1.710	1.710	1.710	3,700
2023-09-05	1.710	1.710	1.710	1.710	1.710	0
2023-09-04	1.700	1.710	1.660	1.710	1.710	20,245
2023-09-01	1.670	1.700	1.670	1.680	1.680	5,367
2023-08-31	1.690	1.720	1.690	1.700	1.700	503
2023-08-30	1.700	1.740	1.660	1.730	1.730	16,205
2023-08-29	1.710	1.820	1.710	1.710	1.710	9,000
2023-08-28	1.650	1.720	1.650	1.710	1.710	5,500
2023-08-25	1.700	1.780	1.700	1.740	1.740	7,723
2023-08-22	1.610	1.690	1.470	1.690	1.690	28,394
2023-08-21	1.640	1.640	1.640	1.640	1.640	0
2023-08-18	1.660	1.660	1.660	1.660	1.660	0
2023-08-17	1.640	1.670	1.630	1.670	1.670	3,268
2023-08-16	1.710	1.710	1.630	1.690	1.690	8,701
2023-08-15	1.660	1.710	1.660	1.710	1.710	2,108
2023-08-14	1.650	1.660	1.650	1.660	1.660	3,969
2023-08-11	1.600	1.650	1.600	1.630	1.630	16,301
2023-08-10	1.640	1.660	1.640	1.660	1.660	1,840
2023-08-09	1.590	1.660	1.590	1.620	1.620	3,618
2023-08-08	1.590	1.590	1.580	1.580	1.580	8,400
2023-08-07	1.600	1.610	1.530	1.580	1.580	31,161
2023-08-04	1.600	1.600	1.600	1.600	1.600	100
2023-08-03	1.600	1.610	1.600	1.610	1.610	600
2023-08-02	1.620	1.620	1.620	1.620	1.620	0
2023-08-01	1.640	1.640	1.620	1.640	1.640	34,276
2023-07-31	1.620	1.630	1.620	1.630	1.630	6,143
2023-07-28	1.600	1.680	1.600	1.660	1.660	43,192
2023-07-27	1.600	1.620	1.600	1.620	1.620	50,250
2023-07-26	1.600	1.630	1.600	1.630	1.630	17,000
2023-07-25	1.600	1.630	1.600	1.620	1.620	28,244
2023-07-24	1.600	1.630	1.600	1.630	1.630	14,585
2023-07-21	1.600	1.620	1.600	1.620	1.620	3,523
2023-07-20	1.600	1.620	1.600	1.620	1.620	46,244
2023-07-19	1.600	1.610	1.600	1.610	1.610	1,208
2023-07-18	1.600	1.610	1.600	1.610	1.610	37,003
2023-07-17	1.610	1.610	1.590	1.610	1.610	9,866
2023-07-14	1.600	1.610	1.590	1.600	1.600	3,303
2023-07-13	1.600	1.610	1.590	1.600	1.600	34,695
2023-07-12	1.600	1.610	1.590	1.610	1.610	16,920
2023-07-11	1.610	1.610	1.600	1.610	1.610	17,359
2023-07-10	1.600	1.610	1.590	1.600	1.600	3,663
2023-07-07	1.610	1.610	1.610	1.610	1.610	0
2023-07-06	1.590	1.610	1.590	1.600	1.600	6,207
2023-07-05	1.600	1.610	1.590	1.600	1.600	10,649
2023-07-04	1.600	1.610	1.590	1.610	1.610	6,070
2023-07-03	1.600	1.610	1.600	1.610	1.610	1,177
2023-06-30	1.600	1.610	1.600	1.610	1.610	1,848
2023-06-29	1.610	1.630	1.590	1.600	1.600	9,527
2023-06-28	1.600	1.610	1.590	1.600	1.600	17,897

← NewerPage 14 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.