MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-04-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-04-22 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 23,998 |
| 2022-04-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-04-20 | 1.600 | 1.600 | 1.525 | 1.565 | 1.565 | 17,291 |
| 2022-04-19 | 1.555 | 1.605 | 1.550 | 1.605 | 1.605 | 16,919 |
| 2022-04-14 | 1.445 | 1.535 | 1.445 | 1.535 | 1.535 | 12,002 |
| 2022-04-13 | 1.615 | 1.615 | 1.575 | 1.575 | 1.575 | 5,933 |
| 2022-04-12 | 1.535 | 1.615 | 1.535 | 1.615 | 1.615 | 10,628 |
| 2022-04-11 | 1.580 | 1.580 | 1.535 | 1.535 | 1.535 | 6,911 |
| 2022-04-08 | 1.525 | 1.540 | 1.525 | 1.535 | 1.535 | 9,488 |
| 2022-04-07 | 1.570 | 1.570 | 1.565 | 1.565 | 1.565 | 300 |
| 2022-04-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-04-05 | 1.665 | 1.665 | 1.580 | 1.580 | 1.580 | 4,895 |
| 2022-04-04 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2022-04-01 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2022-03-31 | 1.560 | 1.595 | 1.560 | 1.595 | 1.595 | 2,500 |
| 2022-03-30 | 1.660 | 1.660 | 1.580 | 1.605 | 1.605 | 4,000 |
| 2022-03-29 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 3,820 |
| 2022-03-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-03-25 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 9,259 |
| 2022-03-24 | 1.635 | 1.680 | 1.635 | 1.680 | 1.680 | 3,021 |
| 2022-03-23 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 548 |
| 2022-03-22 | 1.565 | 1.635 | 1.565 | 1.610 | 1.610 | 4,112 |
| 2022-03-21 | 1.560 | 1.560 | 1.505 | 1.505 | 1.505 | 4,025 |
| 2022-03-18 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2022-03-17 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2022-03-16 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2022-03-15 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2022-03-14 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 750 |
| 2022-03-11 | 1.550 | 1.585 | 1.550 | 1.585 | 1.585 | 2,000 |
| 2022-03-10 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 902 |
| 2022-03-09 | 1.325 | 1.450 | 1.325 | 1.425 | 1.425 | 596 |
| 2022-03-08 | 1.430 | 1.430 | 1.330 | 1.330 | 1.330 | 3,880 |
| 2022-03-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-03-04 | 1.685 | 1.685 | 1.550 | 1.550 | 1.550 | 3,000 |
| 2022-03-03 | 1.495 | 1.700 | 1.495 | 1.700 | 1.700 | 7,281 |
| 2022-03-02 | 1.450 | 1.455 | 1.450 | 1.455 | 1.455 | 90 |
| 2022-03-01 | 1.560 | 1.630 | 1.470 | 1.565 | 1.565 | 5,000 |
| 2022-02-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-02-25 | 1.540 | 1.640 | 1.540 | 1.640 | 1.640 | 8,530 |
| 2022-02-24 | 1.555 | 1.555 | 1.520 | 1.520 | 1.520 | 7,540 |
| 2022-02-23 | 1.620 | 1.635 | 1.620 | 1.635 | 1.635 | 6,153 |
| 2022-02-22 | 1.680 | 1.680 | 1.580 | 1.585 | 1.585 | 35,420 |
| 2022-02-21 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2022-02-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-02-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-02-16 | 1.745 | 1.755 | 1.710 | 1.755 | 1.755 | 2,850 |
| 2022-02-15 | 1.685 | 1.715 | 1.660 | 1.715 | 1.715 | 12,757 |
| 2022-02-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 88 |
| 2022-02-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-02-10 | 1.735 | 1.765 | 1.730 | 1.765 | 1.765 | 2,170 |
| 2022-02-09 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2022-02-08 | 1.740 | 1.770 | 1.710 | 1.730 | 1.730 | 18,849 |
| 2022-02-07 | 1.660 | 1.715 | 1.660 | 1.715 | 1.715 | 1,335 |
| 2022-02-04 | 1.660 | 1.710 | 1.630 | 1.685 | 1.685 | 11,650 |
| 2022-02-03 | 1.780 | 1.780 | 1.700 | 1.720 | 1.720 | 3,775 |
| 2022-02-02 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 7,000 |
| 2022-02-01 | 1.695 | 1.740 | 1.695 | 1.725 | 1.725 | 11,455 |
| 2022-01-31 | 1.665 | 1.690 | 1.665 | 1.690 | 1.690 | 1,632 |
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.