MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-10-12 | 1.225 | 1.255 | 1.225 | 1.255 | 1.255 | 397 |
| 2022-10-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5 |
| 2022-10-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-10-07 | 1.235 | 1.285 | 1.235 | 1.285 | 1.285 | 100 |
| 2022-10-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2022-10-05 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2022-10-04 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2022-10-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-09-30 | 1.240 | 1.355 | 1.240 | 1.300 | 1.300 | 13,510 |
| 2022-09-29 | 1.300 | 1.330 | 1.225 | 1.225 | 1.225 | 6,872 |
| 2022-09-28 | 1.355 | 1.355 | 1.315 | 1.315 | 1.315 | 5,138 |
| 2022-09-27 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 1,705 |
| 2022-09-26 | 1.350 | 1.355 | 1.350 | 1.350 | 1.350 | 3,301 |
| 2022-09-23 | 1.435 | 1.435 | 1.395 | 1.395 | 1.395 | 300 |
| 2022-09-22 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-09-21 | 1.435 | 1.440 | 1.395 | 1.395 | 1.395 | 5,137 |
| 2022-09-19 | 1.460 | 1.590 | 1.460 | 1.585 | 1.585 | 12,998 |
| 2022-09-16 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2022-09-15 | 1.495 | 1.495 | 1.435 | 1.435 | 1.435 | 2,800 |
| 2022-09-14 | 1.415 | 1.475 | 1.415 | 1.450 | 1.450 | 3,808 |
| 2022-09-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-09-12 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2022-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-09-08 | 1.395 | 1.395 | 1.335 | 1.360 | 1.360 | 4,400 |
| 2022-09-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-09-06 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2022-09-05 | 1.405 | 1.440 | 1.400 | 1.425 | 1.425 | 3,292 |
| 2022-09-02 | 1.395 | 1.395 | 1.360 | 1.360 | 1.360 | 1,190 |
| 2022-09-01 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2022-08-31 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 2,000 |
| 2022-08-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-08-29 | 1.575 | 1.575 | 1.460 | 1.490 | 1.490 | 5,877 |
| 2022-08-26 | 1.560 | 1.560 | 1.555 | 1.555 | 1.555 | 1,000 |
| 2022-08-25 | 1.550 | 1.550 | 1.505 | 1.505 | 1.505 | 3,250 |
| 2022-08-24 | 1.455 | 1.550 | 1.455 | 1.550 | 1.550 | 5,707 |
| 2022-08-23 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 0 |
| 2022-08-22 | 1.540 | 1.675 | 1.360 | 1.555 | 1.555 | 14,738 |
| 2022-08-19 | 1.440 | 1.680 | 1.440 | 1.530 | 1.530 | 10,685 |
| 2022-08-18 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 300 |
| 2022-08-17 | 1.415 | 1.415 | 1.400 | 1.400 | 1.400 | 1,921 |
| 2022-08-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-08-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-08-12 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-08-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2022-08-10 | 1.405 | 1.405 | 1.395 | 1.395 | 1.395 | 339 |
| 2022-08-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2022-08-08 | 1.350 | 1.470 | 1.300 | 1.300 | 1.300 | 6,298 |
| 2022-08-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-08-04 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2022-08-03 | 1.345 | 1.385 | 1.345 | 1.385 | 1.385 | 750 |
| 2022-08-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-08-01 | 1.330 | 1.450 | 1.330 | 1.450 | 1.450 | 1,010 |
| 2022-07-29 | 1.445 | 1.445 | 1.345 | 1.345 | 1.345 | 869 |
| 2022-07-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-07-27 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2022-07-26 | 1.425 | 1.555 | 1.425 | 1.445 | 1.445 | 4,727 |
| 2022-07-25 | 1.345 | 1.500 | 1.345 | 1.500 | 1.500 | 23,795 |
| 2022-07-22 | 1.340 | 1.340 | 1.295 | 1.295 | 1.295 | 273 |
| 2022-07-21 | 1.315 | 1.340 | 1.275 | 1.295 | 1.295 | 4,467 |
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.