MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 2,524 |
| 2024-11-21 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 10,007 |
| 2024-11-20 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 2,900 |
| 2024-11-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-11-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-11-15 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 430 |
| 2024-11-14 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 7,360 |
| 2024-11-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 500 |
| 2024-11-11 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 33,000 |
| 2024-11-08 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 13,993 |
| 2024-11-07 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 452 |
| 2024-11-06 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,500 |
| 2024-11-05 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 424 |
| 2024-11-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-11-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-10-31 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 168 |
| 2024-10-30 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 17,150 |
| 2024-10-29 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 9,300 |
| 2024-10-28 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 4,657 |
| 2024-10-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-10-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2024-10-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2024-10-22 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 7,500 |
| 2024-10-21 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 4,220 |
| 2024-10-18 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 14,414 |
| 2024-10-17 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 4,922 |
| 2024-10-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-10-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3,000 |
| 2024-10-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-10-11 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 3,471 |
| 2024-10-10 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 7,524 |
| 2024-10-09 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 3,760 |
| 2024-10-08 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 13,026 |
| 2024-10-07 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 1,714 |
| 2024-10-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-10-03 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 2,510 |
| 2024-10-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 461 |
| 2024-10-01 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 1,100 |
| 2024-09-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-09-27 | 1.350 | 1.380 | 1.340 | 1.370 | 1.370 | 2,379 |
| 2024-09-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 12,291 |
| 2024-09-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-09-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-09-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-09-20 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 6,390 |
| 2024-09-19 | 1.330 | 1.380 | 1.300 | 1.380 | 1.380 | 18,658 |
| 2024-09-18 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 3,485 |
| 2024-09-17 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 104 |
| 2024-09-16 | 1.410 | 1.410 | 1.340 | 1.390 | 1.390 | 15,538 |
| 2024-09-13 | 1.500 | 1.500 | 1.390 | 1.440 | 1.440 | 22,110 |
| 2024-09-12 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 23,624 |
| 2024-09-11 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 15,783 |
| 2024-09-10 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 17,011 |
| 2024-09-09 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 24,054 |
| 2024-09-06 | 1.280 | 1.340 | 1.260 | 1.330 | 1.330 | 15,300 |
| 2024-09-05 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 10,905 |
| 2024-09-04 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 37,911 |
| 2024-09-03 | 1.530 | 1.530 | 1.410 | 1.410 | 1.410 | 49,666 |
| 2024-09-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 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.