MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-02-03 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2026-02-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 500 |
| 2026-01-30 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 5,451 |
| 2026-01-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-01-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-27 | 1.280 | 1.370 | 1.270 | 1.370 | 1.370 | 5,328 |
| 2026-01-26 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 300 |
| 2026-01-23 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2026-01-22 | 1.300 | 1.360 | 1.300 | 1.330 | 1.330 | 1,776 |
| 2026-01-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-01-20 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 18,734 |
| 2026-01-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-01-16 | 1.350 | 1.390 | 1.330 | 1.360 | 1.360 | 1,341 |
| 2026-01-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-01-14 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 122 |
| 2026-01-13 | 1.250 | 1.360 | 1.250 | 1.340 | 1.340 | 9,633 |
| 2026-01-12 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 3,083 |
| 2026-01-09 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 8 |
| 2026-01-08 | 1.250 | 1.280 | 1.240 | 1.240 | 1.240 | 5,725 |
| 2026-01-07 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 21 |
| 2026-01-06 | 1.250 | 1.250 | 1.200 | 1.220 | 1.220 | 6,679 |
| 2026-01-05 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 670 |
| 2026-01-02 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 2,336 |
| 2025-12-30 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 950 |
| 2025-12-29 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 2,154 |
| 2025-12-23 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 8,464 |
| 2025-12-22 | 1.210 | 1.280 | 1.200 | 1.240 | 1.240 | 7,913 |
| 2025-12-19 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,554 |
| 2025-12-18 | 1.230 | 1.280 | 1.230 | 1.240 | 1.240 | 2,011 |
| 2025-12-17 | 1.260 | 1.260 | 1.190 | 1.210 | 1.210 | 20,449 |
| 2025-12-16 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 80,909 |
| 2025-12-15 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 1,448 |
| 2025-12-12 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 39,100 |
| 2025-12-11 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 4,550 |
| 2025-12-10 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 1,708 |
| 2025-12-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-12-08 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 525 |
| 2025-12-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,500 |
| 2025-12-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-12-03 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-12-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-12-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 5,755 |
| 2025-11-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-25 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 200 |
| 2025-11-24 | 1.290 | 1.340 | 1.240 | 1.340 | 1.340 | 24,131 |
| 2025-11-21 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 1,110 |
| 2025-11-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-11-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-11-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-11-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,000 |
| 2025-11-14 | 1.400 | 1.400 | 1.310 | 1.360 | 1.360 | 6,734 |
| 2025-11-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-11-12 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 280 |
| 2025-11-11 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 606 |
| 2025-11-10 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 6 |
| 2025-11-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-11-06 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 8,713 |
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.