MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2022-07-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-07-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-07-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-14 | 1.295 | 1.300 | 1.250 | 1.300 | 1.300 | 8,740 |
| 2022-07-13 | 1.290 | 1.325 | 1.290 | 1.325 | 1.325 | 300 |
| 2022-07-12 | 1.345 | 1.345 | 1.300 | 1.330 | 1.330 | 2,199 |
| 2022-07-11 | 1.380 | 1.380 | 1.365 | 1.365 | 1.365 | 3,183 |
| 2022-07-08 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 19 |
| 2022-07-07 | 1.335 | 1.360 | 1.335 | 1.360 | 1.360 | 7,267 |
| 2022-07-06 | 1.335 | 1.335 | 1.305 | 1.305 | 1.305 | 1,700 |
| 2022-07-05 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 3,300 |
| 2022-07-04 | 1.300 | 1.325 | 1.300 | 1.325 | 1.325 | 1,000 |
| 2022-07-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-06-29 | 1.485 | 1.485 | 1.430 | 1.430 | 1.430 | 1,902 |
| 2022-06-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2022-06-27 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2022-06-24 | 1.490 | 1.490 | 1.375 | 1.455 | 1.455 | 4,747 |
| 2022-06-23 | 1.540 | 1.540 | 1.425 | 1.455 | 1.455 | 1,600 |
| 2022-06-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-06-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-06-20 | 1.555 | 1.610 | 1.530 | 1.550 | 1.550 | 22,500 |
| 2022-06-17 | 1.430 | 1.655 | 1.430 | 1.590 | 1.590 | 8,713 |
| 2022-06-16 | 1.440 | 1.440 | 1.405 | 1.405 | 1.405 | 5,665 |
| 2022-06-15 | 1.480 | 1.480 | 1.455 | 1.455 | 1.455 | 1,419 |
| 2022-06-14 | 1.555 | 1.555 | 1.510 | 1.525 | 1.525 | 12,855 |
| 2022-06-13 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 195 |
| 2022-06-10 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2022-06-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2022-06-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-06-07 | 1.600 | 1.600 | 1.585 | 1.585 | 1.585 | 2,000 |
| 2022-06-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-06-03 | 1.580 | 1.660 | 1.535 | 1.610 | 1.610 | 8,762 |
| 2022-06-02 | 1.565 | 1.610 | 1.565 | 1.610 | 1.610 | 4,943 |
| 2022-06-01 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 0 |
| 2022-05-31 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2022-05-30 | 1.600 | 1.790 | 1.600 | 1.620 | 1.620 | 22,393 |
| 2022-05-27 | 1.570 | 1.570 | 1.555 | 1.555 | 1.555 | 1,000 |
| 2022-05-26 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2022-05-25 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2022-05-24 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2022-05-23 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2022-05-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-05-19 | 1.600 | 1.600 | 1.585 | 1.585 | 1.585 | 400 |
| 2022-05-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-05-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-05-16 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2022-05-13 | 1.610 | 1.615 | 1.550 | 1.575 | 1.575 | 11,914 |
| 2022-05-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,311 |
| 2022-05-11 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 0 |
| 2022-05-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,130 |
| 2022-05-09 | 1.570 | 1.575 | 1.560 | 1.575 | 1.575 | 1,950 |
| 2022-05-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-05-05 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 13,612 |
| 2022-05-04 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 5,930 |
| 2022-05-03 | 1.525 | 1.555 | 1.525 | 1.555 | 1.555 | 1,000 |
| 2022-05-02 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2022-04-29 | 1.610 | 1.610 | 1.585 | 1.585 | 1.585 | 200 |
| 2022-04-28 | 1.580 | 1.595 | 1.580 | 1.595 | 1.595 | 11,709 |
| 2022-04-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
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.