MS Industrie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.250	1.290	1.230	1.270	1.270	2,781
2026-04-30	1.210	1.220	1.180	1.210	1.210	1,859
2026-04-29	1.210	1.230	1.210	1.230	1.230	358
2026-04-28	1.240	1.240	1.220	1.230	1.230	6,717
2026-04-27	1.290	1.290	1.230	1.230	1.230	8,900
2026-04-24	1.300	1.300	1.270	1.290	1.290	2,481
2026-04-23	1.340	1.340	1.330	1.330	1.330	2,000
2026-04-22	1.380	1.380	1.380	1.380	1.380	0
2026-04-21	1.340	1.380	1.340	1.380	1.380	159
2026-04-20	1.400	1.420	1.380	1.380	1.380	1,757
2026-04-17	1.400	1.400	1.370	1.370	1.370	276
2026-04-16	1.350	1.370	1.350	1.370	1.370	2,294
2026-04-15	1.350	1.350	1.320	1.320	1.320	3,927
2026-04-14	1.290	1.340	1.290	1.320	1.320	9,541
2026-04-13	1.280	1.280	1.280	1.280	1.280	0
2026-04-10	1.320	1.320	1.250	1.260	1.260	1,702
2026-04-09	1.280	1.280	1.280	1.280	1.280	0
2026-04-08	1.250	1.290	1.250	1.290	1.290	50
2026-04-07	1.250	1.320	1.250	1.290	1.290	5,667
2026-04-02	1.290	1.290	1.260	1.290	1.290	7,038
2026-04-01	1.230	1.280	1.230	1.280	1.280	190
2026-03-31	1.290	1.290	1.270	1.270	1.270	1,869
2026-03-30	1.220	1.260	1.220	1.260	1.260	100
2026-03-27	1.260	1.260	1.260	1.260	1.260	0
2026-03-26	1.210	1.270	1.210	1.260	1.260	2,986
2026-03-25	1.240	1.240	1.240	1.240	1.240	0
2026-03-24	1.200	1.240	1.200	1.240	1.240	962
2026-03-23	1.240	1.250	1.200	1.240	1.240	34,570
2026-03-20	1.260	1.260	1.260	1.260	1.260	0
2026-03-19	1.260	1.270	1.240	1.270	1.270	21,049
2026-03-18	1.250	1.310	1.250	1.300	1.300	3,201
2026-03-17	1.240	1.250	1.240	1.250	1.250	4,002
2026-03-16	1.250	1.310	1.250	1.280	1.280	602
2026-03-13	1.300	1.300	1.280	1.280	1.280	6,400
2026-03-12	1.280	1.280	1.280	1.280	1.280	0
2026-03-11	1.280	1.280	1.280	1.280	1.280	0
2026-03-10	1.290	1.290	1.270	1.270	1.270	519
2026-03-09	1.260	1.260	1.260	1.260	1.260	0
2026-03-06	1.300	1.300	1.280	1.280	1.280	4,980
2026-03-05	1.300	1.300	1.300	1.300	1.300	0
2026-03-04	1.290	1.300	1.290	1.300	1.300	1,000
2026-03-03	1.300	1.300	1.300	1.300	1.300	0
2026-03-02	1.300	1.300	1.300	1.300	1.300	300
2026-02-27	1.290	1.300	1.290	1.300	1.300	400
2026-02-26	1.310	1.330	1.300	1.300	1.300	10,409
2026-02-25	1.310	1.310	1.310	1.310	1.310	0
2026-02-24	1.290	1.290	1.290	1.290	1.290	0
2026-02-23	1.290	1.290	1.290	1.290	1.290	0
2026-02-20	1.290	1.290	1.290	1.290	1.290	0
2026-02-19	1.320	1.320	1.290	1.290	1.290	482
2026-02-18	1.290	1.290	1.290	1.290	1.290	0
2026-02-17	1.290	1.290	1.290	1.290	1.290	0
2026-02-16	1.290	1.290	1.290	1.290	1.290	0
2026-02-13	1.290	1.290	1.290	1.290	1.290	0
2026-02-12	1.290	1.290	1.290	1.290	1.290	0
2026-02-11	1.320	1.320	1.290	1.290	1.290	205
2026-02-10	1.290	1.290	1.290	1.290	1.290	0
2026-02-09	1.300	1.320	1.290	1.290	1.290	2,679
2026-02-06	1.260	1.260	1.250	1.250	1.250	5,775
2026-02-05	1.280	1.280	1.280	1.280	1.280	0

← NewerPage 3 of 22 · 1,272 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.