MS Industrie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.200	1.200	1.180	1.180	1.180	5,000
2026-07-23	1.250	1.250	1.210	1.210	1.210	3,000
2026-07-22	1.260	1.260	1.260	1.260	1.260	0
2026-07-21	1.260	1.260	1.260	1.260	1.260	0
2026-07-20	1.260	1.260	1.260	1.260	1.260	0
2026-07-17	1.260	1.260	1.260	1.260	1.260	0
2026-07-16	1.260	1.260	1.260	1.260	1.260	205
2026-07-15	1.260	1.260	1.260	1.260	1.260	0
2026-07-14	1.280	1.280	1.260	1.260	1.260	7,401
2026-07-13	1.310	1.320	1.290	1.290	1.290	2,700
2026-07-10	1.260	1.260	1.250	1.250	1.250	1,000
2026-07-09	1.240	1.320	1.240	1.280	1.280	273
2026-07-08	1.280	1.280	1.280	1.280	1.280	1,832
2026-07-07	1.340	1.340	1.310	1.310	1.310	1,000
2026-07-06	1.310	1.310	1.310	1.310	1.310	0
2026-07-03	1.310	1.310	1.310	1.310	1.310	8
2026-07-02	1.330	1.340	1.310	1.310	1.310	870
2026-07-01	1.250	1.300	1.250	1.300	1.300	5,000
2026-06-30	1.260	1.270	1.240	1.270	1.270	5,524
2026-06-29	1.280	1.280	1.190	1.250	1.250	10,179
2026-06-26	1.320	1.320	1.300	1.300	1.300	1
2026-06-25	1.300	1.300	1.300	1.300	1.300	0
2026-06-24	1.300	1.300	1.300	1.300	1.300	0
2026-06-23	1.310	1.310	1.280	1.300	1.300	794
2026-06-22	1.300	1.300	1.300	1.300	1.300	50
2026-06-19	1.270	1.300	1.220	1.290	1.290	12,356
2026-06-18	1.280	1.310	1.280	1.300	1.300	30,438
2026-06-17	1.260	1.260	1.260	1.260	1.260	0
2026-06-16	1.260	1.260	1.260	1.260	1.260	0
2026-06-15	1.330	1.330	1.230	1.230	1.230	2,770
2026-06-12	1.280	1.320	1.280	1.310	1.310	6,848
2026-06-11	1.250	1.250	1.250	1.250	1.250	2,440
2026-06-10	1.320	1.320	1.290	1.290	1.290	1
2026-06-09	1.290	1.290	1.290	1.290	1.290	0
2026-06-08	1.250	1.310	1.250	1.290	1.290	5,407
2026-06-05	1.320	1.320	1.280	1.290	1.290	4,000
2026-06-04	1.330	1.360	1.330	1.360	1.360	982
2026-06-03	1.390	1.390	1.390	1.390	1.390	71
2026-06-02	1.360	1.360	1.360	1.360	1.360	0
2026-06-01	1.390	1.400	1.330	1.350	1.350	5,597
2026-05-29	1.330	1.360	1.330	1.360	1.360	4,000
2026-05-28	1.320	1.360	1.250	1.360	1.360	20,558
2026-05-27	1.270	1.300	1.270	1.300	1.300	2,000
2026-05-26	1.250	1.260	1.250	1.260	1.260	16,972
2026-05-25	1.240	1.240	1.240	1.240	1.240	0
2026-05-22	1.230	1.260	1.230	1.240	1.240	4,777
2026-05-21	1.240	1.240	1.210	1.230	1.230	2,170
2026-05-20	1.240	1.280	1.240	1.280	1.280	174
2026-05-19	1.240	1.280	1.240	1.280	1.280	1
2026-05-18	1.240	1.280	1.240	1.280	1.280	399
2026-05-15	1.280	1.280	1.280	1.280	1.280	0
2026-05-14	1.280	1.280	1.280	1.280	1.280	0
2026-05-13	1.240	1.280	1.240	1.280	1.280	78
2026-05-12	1.300	1.300	1.250	1.280	1.280	1,179
2026-05-11	1.270	1.280	1.240	1.280	1.280	10,155
2026-05-08	1.240	1.260	1.240	1.260	1.260	1,801
2026-05-07	1.250	1.250	1.250	1.250	1.250	0
2026-05-06	1.230	1.250	1.230	1.250	1.250	2,160
2026-05-05	1.270	1.270	1.270	1.270	1.270	0
2026-05-04	1.250	1.290	1.230	1.270	1.270	2,781

← NewerPage 2 of 22 · 1,273 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.