Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 1,051 |
| 2025-05-26 | 1.495 | 1.500 | 1.450 | 1.500 | 1.500 | 4,333 |
| 2025-05-23 | 1.395 | 1.495 | 1.365 | 1.495 | 1.495 | 4,885 |
| 2025-05-22 | 1.475 | 1.550 | 1.435 | 1.440 | 1.440 | 27,312 |
| 2025-05-21 | 1.430 | 1.535 | 1.400 | 1.480 | 1.480 | 18,290 |
| 2025-05-20 | 1.420 | 1.420 | 1.355 | 1.355 | 1.355 | 6,392 |
| 2025-05-19 | 1.400 | 1.500 | 1.400 | 1.485 | 1.485 | 13,949 |
| 2025-05-16 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 16,598 |
| 2025-05-15 | 1.545 | 1.545 | 1.320 | 1.345 | 1.345 | 8,087 |
| 2025-05-14 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2025-05-13 | 1.425 | 1.485 | 1.405 | 1.405 | 1.405 | 4,348 |
| 2025-05-12 | 1.400 | 1.490 | 1.305 | 1.405 | 1.405 | 37,683 |
| 2025-05-09 | 1.525 | 1.525 | 1.415 | 1.470 | 1.470 | 7,471 |
| 2025-05-08 | 1.470 | 1.470 | 1.415 | 1.435 | 1.435 | 13,015 |
| 2025-05-07 | 1.545 | 1.545 | 1.500 | 1.525 | 1.525 | 10,663 |
| 2025-05-06 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 4,560 |
| 2025-05-05 | 1.455 | 1.480 | 1.455 | 1.480 | 1.480 | 225 |
| 2025-05-02 | 1.560 | 1.560 | 1.335 | 1.470 | 1.470 | 7,763 |
| 2025-04-30 | 1.350 | 1.565 | 1.350 | 1.480 | 1.480 | 5,369 |
| 2025-04-29 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2025-04-28 | 1.230 | 1.350 | 1.225 | 1.285 | 1.285 | 8,398 |
| 2025-04-25 | 1.265 | 1.270 | 1.205 | 1.205 | 1.205 | 10,083 |
| 2025-04-24 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 9,675 |
| 2025-04-23 | 1.335 | 1.350 | 1.300 | 1.300 | 1.300 | 18,497 |
| 2025-04-22 | 1.315 | 1.320 | 1.255 | 1.280 | 1.280 | 17,421 |
| 2025-04-17 | 1.315 | 1.350 | 1.295 | 1.325 | 1.325 | 53,147 |
| 2025-04-16 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 1,590 |
| 2025-04-15 | 1.390 | 1.390 | 1.200 | 1.300 | 1.300 | 14,981 |
| 2025-04-14 | 1.315 | 1.325 | 1.305 | 1.325 | 1.325 | 5,789 |
| 2025-04-11 | 1.260 | 1.400 | 1.260 | 1.400 | 1.400 | 6,883 |
| 2025-04-10 | 1.395 | 1.395 | 1.310 | 1.320 | 1.320 | 27,099 |
| 2025-04-09 | 1.340 | 1.395 | 1.340 | 1.375 | 1.375 | 4,024 |
| 2025-04-08 | 1.440 | 1.440 | 1.300 | 1.340 | 1.340 | 13,209 |
| 2025-04-07 | 1.300 | 1.445 | 1.210 | 1.350 | 1.350 | 17,567 |
| 2025-04-04 | 1.500 | 1.500 | 1.420 | 1.470 | 1.470 | 29,442 |
| 2025-04-03 | 1.495 | 1.495 | 1.490 | 1.490 | 1.490 | 496 |
| 2025-04-02 | 1.470 | 1.550 | 1.470 | 1.490 | 1.490 | 19,911 |
| 2025-04-01 | 1.590 | 1.590 | 1.470 | 1.470 | 1.470 | 263 |
| 2025-03-31 | 1.615 | 1.615 | 1.505 | 1.505 | 1.505 | 8,147 |
| 2025-03-28 | 1.575 | 1.650 | 1.570 | 1.650 | 1.650 | 21,424 |
| 2025-03-27 | 1.700 | 1.700 | 1.575 | 1.575 | 1.575 | 11,083 |
| 2025-03-26 | 1.640 | 1.700 | 1.635 | 1.640 | 1.640 | 6,249 |
| 2025-03-25 | 1.570 | 1.710 | 1.570 | 1.710 | 1.710 | 11,658 |
| 2025-03-24 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 30 |
| 2025-03-21 | 1.625 | 1.680 | 1.625 | 1.670 | 1.670 | 23,685 |
| 2025-03-20 | 1.660 | 1.660 | 1.570 | 1.570 | 1.570 | 8,260 |
| 2025-03-19 | 1.625 | 1.710 | 1.555 | 1.710 | 1.710 | 174,223 |
| 2025-03-18 | 1.580 | 1.600 | 1.510 | 1.570 | 1.570 | 30,373 |
| 2025-03-17 | 1.605 | 1.605 | 1.505 | 1.535 | 1.535 | 22,264 |
| 2025-03-14 | 1.550 | 1.550 | 1.505 | 1.530 | 1.530 | 10,113 |
| 2025-03-13 | 1.645 | 1.645 | 1.585 | 1.585 | 1.585 | 2,173 |
| 2025-03-12 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 104 |
| 2025-03-11 | 1.575 | 1.575 | 1.530 | 1.530 | 1.530 | 14,876 |
| 2025-03-10 | 1.500 | 1.580 | 1.480 | 1.480 | 1.480 | 11,824 |
| 2025-03-07 | 1.595 | 1.595 | 1.500 | 1.500 | 1.500 | 18,021 |
| 2025-03-06 | 1.585 | 1.610 | 1.545 | 1.550 | 1.550 | 66,373 |
| 2025-03-05 | 1.500 | 1.580 | 1.470 | 1.580 | 1.580 | 69,220 |
| 2025-03-04 | 1.590 | 1.590 | 1.470 | 1.470 | 1.470 | 95,475 |
| 2025-03-03 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 14,638 |
| 2025-02-28 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 23,619 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.