MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 2,000 |
| 2025-08-12 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 10,000 |
| 2025-08-11 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 5,023 |
| 2025-08-08 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 500 |
| 2025-08-07 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 3,367 |
| 2025-08-06 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 2,390 |
| 2025-08-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 556 |
| 2025-08-04 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 17,905 |
| 2025-08-01 | 1.460 | 1.490 | 1.400 | 1.490 | 1.490 | 17,122 |
| 2025-07-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,568 |
| 2025-07-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-07-29 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 8,358 |
| 2025-07-28 | 1.620 | 1.640 | 1.600 | 1.630 | 1.630 | 6,320 |
| 2025-07-25 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 108 |
| 2025-07-24 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 6,321 |
| 2025-07-23 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 1,219 |
| 2025-07-22 | 1.700 | 1.700 | 1.630 | 1.660 | 1.660 | 9,366 |
| 2025-07-21 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 988 |
| 2025-07-18 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 200 |
| 2025-07-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-07-16 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 6,051 |
| 2025-07-15 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 3,791 |
| 2025-07-14 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 4,698 |
| 2025-07-11 | 1.710 | 1.740 | 1.700 | 1.700 | 1.700 | 2,200 |
| 2025-07-10 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 13,854 |
| 2025-07-09 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 10,065 |
| 2025-07-08 | 1.700 | 1.730 | 1.680 | 1.690 | 1.690 | 5,080 |
| 2025-07-07 | 1.510 | 1.740 | 1.500 | 1.660 | 1.660 | 37,243 |
| 2025-07-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-07-03 | 1.510 | 1.570 | 1.510 | 1.530 | 1.530 | 11,011 |
| 2025-07-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-01 | 1.450 | 1.480 | 1.440 | 1.480 | 1.480 | 18,000 |
| 2025-06-30 | 1.390 | 1.450 | 1.370 | 1.450 | 1.450 | 35,808 |
| 2025-06-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-06-26 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 7,064 |
| 2025-06-25 | 1.400 | 1.430 | 1.380 | 1.430 | 1.430 | 25,859 |
| 2025-06-24 | 1.290 | 1.380 | 1.290 | 1.380 | 1.380 | 64,034 |
| 2025-06-23 | 1.470 | 1.480 | 1.390 | 1.390 | 1.390 | 23,948 |
| 2025-06-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-18 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 10,370 |
| 2025-06-17 | 1.540 | 1.540 | 1.430 | 1.480 | 1.480 | 11,745 |
| 2025-06-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-06-13 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 5,411 |
| 2025-06-12 | 1.530 | 1.530 | 1.440 | 1.500 | 1.500 | 15,932 |
| 2025-06-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-06-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-06-09 | 1.590 | 1.590 | 1.530 | 1.570 | 1.570 | 2,635 |
| 2025-06-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-06-05 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 1,050 |
| 2025-06-04 | 1.550 | 1.620 | 1.550 | 1.580 | 1.580 | 3,752 |
| 2025-06-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-06-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-05-30 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 3,384 |
| 2025-05-29 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 1,205 |
| 2025-05-28 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 2,500 |
| 2025-05-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-05-26 | 1.540 | 1.600 | 1.510 | 1.550 | 1.550 | 29,591 |
| 2025-05-23 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 15,940 |
| 2025-05-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
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.