MS Industrie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	1.600	1.620	1.600	1.600	1.600	9,043
2023-06-26	1.590	1.630	1.590	1.600	1.600	13,659
2023-06-23	1.620	1.620	1.620	1.620	1.620	0
2023-06-22	1.590	1.630	1.580	1.620	1.620	35,548
2023-06-21	1.650	1.650	1.600	1.620	1.620	445
2023-06-20	1.630	1.630	1.630	1.630	1.630	0
2023-06-19	1.590	1.640	1.590	1.640	1.640	5,660
2023-06-16	1.620	1.620	1.610	1.610	1.610	3,001
2023-06-15	1.600	1.620	1.600	1.620	1.620	9,000
2023-06-14	1.610	1.610	1.590	1.600	1.600	4,449
2023-06-13	1.610	1.610	1.610	1.610	1.610	1,815
2023-06-12	1.650	1.650	1.600	1.600	1.600	3,704
2023-06-09	1.620	1.620	1.620	1.620	1.620	0
2023-06-08	1.630	1.640	1.600	1.600	1.600	1,631
2023-06-07	1.590	1.670	1.580	1.670	1.670	45,424
2023-06-06	1.580	1.580	1.580	1.580	1.580	4,892
2023-06-05	1.590	1.590	1.580	1.580	1.580	10,725
2023-06-02	1.590	1.590	1.590	1.590	1.590	1
2023-06-01	1.620	1.650	1.620	1.630	1.630	13,891
2023-05-31	1.610	1.610	1.610	1.610	1.610	0
2023-05-30	1.660	1.660	1.600	1.610	1.610	41,550
2023-05-29	1.670	1.670	1.610	1.630	1.630	3,002
2023-05-26	1.640	1.640	1.640	1.640	1.640	0
2023-05-25	1.640	1.640	1.640	1.640	1.640	0
2023-05-24	1.610	1.640	1.610	1.640	1.640	15,059
2023-05-23	1.650	1.670	1.600	1.630	1.630	76,114
2023-05-22	1.690	1.690	1.650	1.660	1.660	11,887
2023-05-19	1.610	1.680	1.600	1.670	1.670	33,411
2023-05-18	1.580	1.580	1.580	1.580	1.580	2,655
2023-05-17	1.610	1.640	1.580	1.640	1.640	11,016
2023-05-16	1.600	1.640	1.600	1.630	1.630	31,444
2023-05-15	1.530	1.680	1.530	1.680	1.680	43,744
2023-05-12	1.600	1.610	1.580	1.610	1.610	2,403
2023-05-11	1.630	1.650	1.610	1.650	1.650	2,029
2023-05-10	1.650	1.660	1.650	1.660	1.660	4,343
2023-05-09	1.650	1.650	1.650	1.650	1.650	752
2023-05-08	1.570	1.650	1.570	1.650	1.650	24,960
2023-05-05	1.580	1.580	1.530	1.530	1.530	11,901
2023-05-04	1.560	1.590	1.560	1.590	1.590	7,161
2023-05-03	1.590	1.630	1.590	1.600	1.600	1,050
2023-05-02	1.550	1.620	1.550	1.620	1.620	8,208
2023-04-28	1.560	1.560	1.550	1.550	1.550	13
2023-04-27	1.600	1.630	1.550	1.550	1.550	12,584
2023-04-26	1.640	1.640	1.560	1.600	1.600	3,053
2023-04-25	1.630	1.630	1.580	1.580	1.580	4,353
2023-04-24	1.610	1.660	1.600	1.640	1.640	6,779
2023-04-21	1.630	1.670	1.630	1.650	1.650	9,000
2023-04-20	1.640	1.640	1.540	1.580	1.580	54,431
2023-04-19	1.670	1.670	1.640	1.640	1.640	7,097
2023-04-18	1.680	1.690	1.670	1.670	1.670	2,844
2023-04-17	1.700	1.700	1.640	1.640	1.640	4,593
2023-04-14	1.620	1.700	1.620	1.700	1.700	23,572
2023-04-13	1.640	1.660	1.630	1.660	1.660	4,928
2023-04-12	1.710	1.710	1.620	1.640	1.640	5,614
2023-04-11	1.650	1.740	1.640	1.640	1.640	15,900
2023-04-06	1.600	1.670	1.550	1.550	1.550	24,268
2023-04-05	1.570	1.570	1.540	1.540	1.540	3,145
2023-04-04	1.600	1.600	1.560	1.580	1.580	3,513
2023-04-03	1.570	1.570	1.570	1.570	1.570	0
2023-03-31	1.560	1.560	1.560	1.560	1.560	0

← NewerPage 15 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.