MS Industrie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.600	1.600	1.580	1.590	1.590	2,400
2022-01-27	1.600	1.625	1.600	1.625	1.625	15,000
2022-01-26	1.665	1.670	1.550	1.625	1.625	7,516
2022-01-25	1.630	1.650	1.630	1.650	1.650	300
2022-01-24	1.745	1.800	1.630	1.665	1.665	22,631
2022-01-21	1.700	1.745	1.690	1.745	1.745	16,864
2022-01-20	1.680	1.680	1.680	1.680	1.680	3
2022-01-19	1.640	1.645	1.635	1.645	1.645	8,964
2022-01-18	1.685	1.745	1.645	1.745	1.745	8,381
2022-01-17	1.685	1.690	1.685	1.685	1.685	527
2022-01-14	1.780	1.780	1.685	1.780	1.780	17,263
2022-01-13	1.780	1.780	1.750	1.750	1.750	1,000
2022-01-12	1.740	1.740	1.735	1.735	1.735	6,000
2022-01-11	1.715	1.795	1.635	1.705	1.705	22,339
2022-01-10	1.745	1.795	1.745	1.765	1.765	16,707
2022-01-07	1.650	1.750	1.650	1.720	1.720	5,462
2022-01-06	1.800	1.800	1.650	1.700	1.700	7,860
2022-01-05	1.555	1.850	1.530	1.800	1.800	33,795
2022-01-04	1.485	1.505	1.445	1.505	1.505	31,902
2022-01-03	1.455	1.500	1.445	1.500	1.500	11,089
2021-12-30	1.415	1.450	1.400	1.415	1.415	7,473
2021-12-29	1.450	1.450	1.335	1.440	1.440	40,361
2021-12-28	1.490	1.490	1.420	1.470	1.470	8,519
2021-12-27	1.490	1.500	1.490	1.500	1.500	6,509
2021-12-23	1.510	1.550	1.505	1.540	1.540	9,457
2021-12-22	1.545	1.545	1.465	1.465	1.465	256
2021-12-21	1.500	1.535	1.500	1.535	1.535	2,004
2021-12-20	1.450	1.485	1.400	1.485	1.485	16,560
2021-12-17	1.350	1.480	1.350	1.480	1.480	2,747
2021-12-16	1.500	1.500	1.350	1.350	1.350	39,230
2021-12-15	1.450	1.450	1.450	1.450	1.450	398
2021-12-14	1.450	1.490	1.450	1.475	1.475	2,065
2021-12-13	1.540	1.540	1.475	1.475	1.475	22,838
2021-12-10	1.540	1.565	1.540	1.555	1.555	38
2021-12-09	1.540	1.570	1.540	1.570	1.570	10,903
2021-12-08	1.550	1.560	1.550	1.560	1.560	6,372
2021-12-07	1.510	1.535	1.500	1.535	1.535	10,900
2021-12-06	1.530	1.535	1.525	1.525	1.525	5,843
2021-12-03	1.535	1.535	1.535	1.535	1.535	0
2021-12-02	1.545	1.545	1.545	1.545	1.545	0
2021-12-01	1.530	1.570	1.530	1.570	1.570	1,745
2021-11-30	1.500	1.545	1.500	1.535	1.535	3,220
2021-11-29	1.605	1.605	1.520	1.520	1.520	16,805
2021-11-26	1.635	1.635	1.635	1.635	1.635	0
2021-11-25	1.685	1.685	1.650	1.650	1.650	5,381
2021-11-24	1.670	1.685	1.670	1.685	1.685	300
2021-11-23	1.590	1.685	1.580	1.670	1.670	34,811
2021-11-22	1.540	1.570	1.495	1.570	1.570	37,780
2021-11-19	1.630	1.630	1.565	1.600	1.600	3,400
2021-11-18	1.650	1.650	1.600	1.630	1.630	17,608
2021-11-17	1.650	1.680	1.650	1.665	1.665	6,403
2021-11-16	1.705	1.705	1.690	1.690	1.690	1,936
2021-11-15	1.650	1.650	1.650	1.650	1.650	42
2021-11-12	1.700	1.700	1.700	1.700	1.700	0
2021-11-11	1.690	1.690	1.690	1.690	1.690	0
2021-11-10	1.735	1.735	1.650	1.695	1.695	2,761
2021-11-09	1.645	1.785	1.640	1.700	1.700	30,980
2021-11-08	1.650	1.665	1.600	1.600	1.600	4,502
2021-11-05	1.695	1.695	1.620	1.620	1.620	7,384
2021-11-04	1.700	1.725	1.650	1.650	1.650	22,253

← NewerPage 21 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.