MS Industrie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.475	1.475	1.475	1.475	1.475	0
2023-01-04	1.475	1.475	1.475	1.475	1.475	0
2023-01-03	1.435	1.470	1.430	1.470	1.470	1,453
2023-01-02	1.415	1.460	1.415	1.460	1.460	250
2022-12-30	1.450	1.495	1.410	1.470	1.470	12,510
2022-12-29	1.460	1.460	1.445	1.455	1.455	1,725
2022-12-28	1.490	1.530	1.460	1.495	1.495	215,733
2022-12-27	1.495	1.495	1.480	1.490	1.490	13,073
2022-12-23	1.515	1.540	1.500	1.540	1.540	20,180
2022-12-22	1.460	1.520	1.460	1.520	1.520	80,948
2022-12-21	1.355	1.500	1.355	1.500	1.500	12,467
2022-12-20	1.340	1.415	1.295	1.300	1.300	23,967
2022-12-19	1.340	1.400	1.340	1.400	1.400	2,000
2022-12-16	1.390	1.390	1.300	1.300	1.300	1,262
2022-12-15	1.425	1.425	1.425	1.425	1.425	0
2022-12-14	1.410	1.445	1.405	1.420	1.420	8,100
2022-12-13	1.420	1.420	1.390	1.405	1.405	5,775
2022-12-12	1.480	1.480	1.455	1.455	1.455	4,000
2022-12-09	1.490	1.490	1.460	1.460	1.460	4,000
2022-12-08	1.460	1.460	1.460	1.460	1.460	0
2022-12-07	1.460	1.460	1.460	1.460	1.460	0
2022-12-06	1.500	1.500	1.465	1.465	1.465	1,033
2022-12-05	1.500	1.500	1.440	1.500	1.500	13,438
2022-12-02	1.500	1.500	1.480	1.500	1.500	8,237
2022-12-01	1.405	1.500	1.405	1.480	1.480	6,912
2022-11-30	1.500	1.500	1.425	1.425	1.425	21,600
2022-11-29	1.565	1.565	1.480	1.535	1.535	3,596
2022-11-28	1.580	1.580	1.470	1.525	1.525	4,004
2022-11-25	1.540	1.570	1.540	1.555	1.555	16,711
2022-11-24	1.545	1.550	1.545	1.550	1.550	16,875
2022-11-23	1.515	1.520	1.450	1.520	1.520	8,225
2022-11-22	1.530	1.545	1.500	1.545	1.545	3,354
2022-11-21	1.525	1.530	1.485	1.485	1.485	7,870
2022-11-18	1.450	1.550	1.450	1.505	1.505	26,651
2022-11-17	1.420	1.450	1.420	1.450	1.450	17,883
2022-11-16	1.380	1.450	1.380	1.430	1.430	16,695
2022-11-15	1.320	1.355	1.320	1.355	1.355	5,000
2022-11-14	1.380	1.380	1.370	1.370	1.370	500
2022-11-11	1.375	1.380	1.305	1.345	1.345	18,592
2022-11-10	1.330	1.380	1.330	1.380	1.380	2,216
2022-11-09	1.350	1.380	1.275	1.275	1.275	13,635
2022-11-08	1.300	1.330	1.295	1.300	1.300	20,011
2022-11-07	1.300	1.350	1.285	1.350	1.350	7,037
2022-11-04	1.345	1.345	1.345	1.345	1.345	0
2022-11-03	1.380	1.400	1.345	1.400	1.400	3,546
2022-11-02	1.470	1.470	1.460	1.460	1.460	6,333
2022-11-01	1.540	1.540	1.395	1.470	1.470	34,620
2022-10-31	1.300	1.430	1.200	1.430	1.430	33,260
2022-10-28	1.355	1.355	1.250	1.260	1.260	32,319
2022-10-27	1.300	1.400	1.300	1.400	1.400	2,240
2022-10-26	1.295	1.355	1.295	1.325	1.325	9,670
2022-10-25	1.260	1.275	1.260	1.275	1.275	5,000
2022-10-24	1.260	1.260	1.260	1.260	1.260	0
2022-10-21	1.270	1.270	1.270	1.270	1.270	0
2022-10-20	1.270	1.270	1.270	1.270	1.270	0
2022-10-19	1.290	1.290	1.260	1.260	1.260	599
2022-10-18	1.295	1.295	1.295	1.295	1.295	0
2022-10-17	1.220	1.325	1.220	1.325	1.325	533
2022-10-14	1.260	1.260	1.260	1.260	1.260	0
2022-10-13	1.260	1.260	1.260	1.260	1.260	0

← NewerPage 17 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.