MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.390 | 1.420 | 1.360 | 1.400 | 1.400 | 15,472 |
| 2026-10-15 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 4,681 |
| 2026-10-14 | 1.480 | 1.480 | 1.350 | 1.380 | 1.380 | 27,077 |
| 2026-10-13 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 1,623 |
| 2026-10-12 | 1.440 | 1.490 | 1.420 | 1.450 | 1.450 | 12,565 |
| 2026-10-09 | 1.480 | 1.570 | 1.430 | 1.490 | 1.490 | 67,084 |
| 2026-10-08 | 1.230 | 1.490 | 1.230 | 1.460 | 1.460 | 275,159 |
| 2026-10-07 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 7,304 |
| 2026-10-06 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 2 |
| 2026-10-05 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 3,558 |
| 2026-10-02 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 0 |
| 2026-10-01 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 174 |
| 2026-09-30 | 1.220 | 1.240 | 1.180 | 1.240 | 1.240 | 3,837 |
| 2026-09-29 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 0 |
| 2026-09-28 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 2,801 |
| 2026-09-25 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 0 |
| 2026-09-24 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 300 |
| 2026-09-23 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 1,808 |
| 2026-09-22 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 0 |
| 2026-09-21 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 610 |
| 2026-09-18 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 599 |
Page 1 of 1 · 21 trading days
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.