MS Industrie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.565	1.565	1.565	1.565	1.565	0
2023-03-29	1.575	1.575	1.575	1.575	1.575	0
2023-03-28	1.595	1.630	1.560	1.560	1.560	25,848
2023-03-27	1.540	1.590	1.540	1.570	1.570	19,392
2023-03-24	1.480	1.500	1.480	1.500	1.500	10,113
2023-03-23	1.540	1.540	1.495	1.495	1.495	4,158
2023-03-22	1.510	1.540	1.490	1.520	1.520	387
2023-03-21	1.485	1.510	1.485	1.510	1.510	164
2023-03-20	1.485	1.485	1.480	1.480	1.480	907
2023-03-17	1.530	1.575	1.490	1.540	1.540	2,140
2023-03-16	1.565	1.565	1.505	1.530	1.530	4,950
2023-03-15	1.530	1.530	1.530	1.530	1.530	0
2023-03-14	1.500	1.550	1.480	1.485	1.485	6,933
2023-03-13	1.535	1.535	1.480	1.525	1.525	14,196
2023-03-10	1.575	1.585	1.540	1.570	1.570	14,408
2023-03-09	1.600	1.600	1.575	1.600	1.600	3,910
2023-03-08	1.620	1.660	1.610	1.635	1.635	12,166
2023-03-07	1.590	1.615	1.590	1.615	1.615	900
2023-03-06	1.630	1.630	1.615	1.615	1.615	1,500
2023-03-03	1.630	1.630	1.580	1.580	1.580	19,342
2023-03-02	1.620	1.640	1.610	1.640	1.640	870
2023-03-01	1.735	1.735	1.620	1.620	1.620	10,875
2023-02-28	1.690	1.690	1.640	1.655	1.655	598
2023-02-27	1.635	1.635	1.620	1.620	1.620	15,732
2023-02-24	1.660	1.660	1.630	1.630	1.630	6,647
2023-02-23	1.695	1.695	1.655	1.680	1.680	10,170
2023-02-22	1.645	1.650	1.645	1.650	1.650	4,526
2023-02-21	1.650	1.700	1.640	1.655	1.655	12,035
2023-02-20	1.670	1.685	1.650	1.650	1.650	5,362
2023-02-17	1.690	1.690	1.640	1.670	1.670	13,136
2023-02-16	1.680	1.690	1.635	1.635	1.635	11,517
2023-02-15	1.690	1.690	1.665	1.665	1.665	400
2023-02-14	1.675	1.695	1.650	1.650	1.650	1,500
2023-02-13	1.665	1.680	1.665	1.680	1.680	5,594
2023-02-10	1.640	1.675	1.610	1.610	1.610	10,038
2023-02-09	1.645	1.645	1.610	1.625	1.625	4,000
2023-02-08	1.670	1.670	1.655	1.655	1.655	2,400
2023-02-07	1.650	1.650	1.600	1.600	1.600	2,536
2023-02-06	1.680	1.700	1.640	1.685	1.685	14,384
2023-02-03	1.695	1.695	1.635	1.695	1.695	5,006
2023-02-02	1.665	1.695	1.645	1.645	1.645	10,600
2023-02-01	1.650	1.670	1.625	1.670	1.670	8,935
2023-01-31	1.570	1.655	1.570	1.655	1.655	39,042
2023-01-30	1.550	1.565	1.545	1.560	1.560	18,405
2023-01-27	1.500	1.535	1.500	1.535	1.535	450
2023-01-26	1.515	1.530	1.500	1.530	1.530	5,000
2023-01-25	1.560	1.565	1.545	1.565	1.565	3,180
2023-01-24	1.540	1.540	1.540	1.540	1.540	0
2023-01-23	1.560	1.560	1.540	1.540	1.540	3,000
2023-01-20	1.500	1.560	1.500	1.560	1.560	22,527
2023-01-19	1.525	1.565	1.525	1.535	1.535	4,263
2023-01-18	1.505	1.520	1.505	1.520	1.520	1,343
2023-01-17	1.530	1.530	1.500	1.510	1.510	317,053
2023-01-16	1.530	1.555	1.530	1.555	1.555	177
2023-01-13	1.600	1.610	1.530	1.565	1.565	7,441
2023-01-12	1.535	1.600	1.530	1.565	1.565	15,100
2023-01-11	1.500	1.570	1.500	1.560	1.560	12,748
2023-01-10	1.495	1.495	1.495	1.495	1.495	0
2023-01-09	1.490	1.500	1.490	1.495	1.495	1,593
2023-01-06	1.475	1.500	1.470	1.490	1.490	13,298

← NewerPage 16 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.