MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-11-04 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 4,677 |
| 2025-11-03 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 9,666 |
| 2025-10-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-10-30 | 1.430 | 1.530 | 1.420 | 1.420 | 1.420 | 27,806 |
| 2025-10-29 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 178 |
| 2025-10-28 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 101 |
| 2025-10-27 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 10,878 |
| 2025-10-24 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 120 |
| 2025-10-23 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 6 |
| 2025-10-22 | 1.390 | 1.450 | 1.390 | 1.400 | 1.400 | 2,342 |
| 2025-10-21 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 8 |
| 2025-10-20 | 1.450 | 1.450 | 1.380 | 1.420 | 1.420 | 5,786 |
| 2025-10-17 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 4,237 |
| 2025-10-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-10-15 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 350 |
| 2025-10-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-10-13 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 79 |
| 2025-10-10 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 1,563 |
| 2025-10-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 400 |
| 2025-10-08 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 4,029 |
| 2025-10-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-10-06 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 1,782 |
| 2025-10-03 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 49 |
| 2025-10-02 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 3,169 |
| 2025-10-01 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 5,000 |
| 2025-09-30 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 7,033 |
| 2025-09-29 | 1.440 | 1.490 | 1.440 | 1.470 | 1.470 | 9,261 |
| 2025-09-26 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 9,410 |
| 2025-09-25 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 15 |
| 2025-09-24 | 1.490 | 1.490 | 1.430 | 1.470 | 1.470 | 3,636 |
| 2025-09-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-22 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 11,229 |
| 2025-09-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-09-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-16 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 15,000 |
| 2025-09-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-09-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2025-09-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-09-08 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 1,947 |
| 2025-09-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-09-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-03 | 1.420 | 1.450 | 1.400 | 1.450 | 1.450 | 18,129 |
| 2025-09-02 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 3,796 |
| 2025-09-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-08-29 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 3,000 |
| 2025-08-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-08-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-25 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 188 |
| 2025-08-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-08-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-08-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-08-19 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 1,000 |
| 2025-08-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-08-15 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 151 |
| 2025-08-14 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 4,000 |
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.