MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-21 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 60 |
| 2025-05-20 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 5,645 |
| 2025-05-19 | 1.680 | 1.750 | 1.630 | 1.660 | 1.660 | 16,315 |
| 2025-05-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 230 |
| 2025-05-15 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 400 |
| 2025-05-14 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 8,035 |
| 2025-05-13 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2025-05-12 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 4,513 |
| 2025-05-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-05-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-05-07 | 1.720 | 1.740 | 1.700 | 1.740 | 1.740 | 3,411 |
| 2025-05-06 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 174 |
| 2025-05-05 | 1.790 | 1.790 | 1.730 | 1.770 | 1.770 | 7,507 |
| 2025-05-02 | 1.680 | 1.750 | 1.600 | 1.730 | 1.730 | 33,502 |
| 2025-04-30 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 10,066 |
| 2025-04-29 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 9,471 |
| 2025-04-28 | 1.690 | 1.730 | 1.650 | 1.650 | 1.650 | 5,193 |
| 2025-04-25 | 1.570 | 1.680 | 1.570 | 1.650 | 1.650 | 7,531 |
| 2025-04-24 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 8,124 |
| 2025-04-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-04-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,017 |
| 2025-04-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-04-16 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 2,250 |
| 2025-04-15 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 600 |
| 2025-04-14 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 4,846 |
| 2025-04-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-04-10 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 16,057 |
| 2025-04-09 | 1.680 | 1.730 | 1.680 | 1.690 | 1.690 | 604 |
| 2025-04-08 | 1.690 | 1.750 | 1.650 | 1.680 | 1.680 | 17,758 |
| 2025-04-07 | 1.740 | 1.740 | 1.580 | 1.600 | 1.600 | 9,575 |
| 2025-04-04 | 1.730 | 1.780 | 1.730 | 1.770 | 1.770 | 24,909 |
| 2025-04-03 | 1.610 | 1.680 | 1.600 | 1.600 | 1.600 | 20,000 |
| 2025-04-02 | 1.880 | 1.880 | 1.600 | 1.650 | 1.650 | 71,389 |
| 2025-04-01 | 1.800 | 1.880 | 1.800 | 1.830 | 1.830 | 45,445 |
| 2025-03-31 | 1.860 | 1.860 | 1.780 | 1.800 | 1.800 | 18,383 |
| 2025-03-28 | 1.960 | 2.080 | 1.830 | 1.840 | 1.840 | 137,880 |
| 2025-03-27 | 1.670 | 1.980 | 1.670 | 1.920 | 1.920 | 117,262 |
| 2025-03-26 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 11,750 |
| 2025-03-25 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 4,828 |
| 2025-03-24 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 43,115 |
| 2025-03-21 | 1.680 | 1.840 | 1.680 | 1.710 | 1.710 | 62,358 |
| 2025-03-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-03-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-03-18 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 9,710 |
| 2025-03-17 | 1.590 | 1.670 | 1.590 | 1.660 | 1.660 | 30,967 |
| 2025-03-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-03-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-03-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 |
| 2025-03-11 | 1.540 | 1.560 | 1.540 | 1.550 | 1.550 | 6,876 |
| 2025-03-10 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 8,899 |
| 2025-03-07 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 22,109 |
| 2025-03-06 | 1.460 | 1.530 | 1.460 | 1.510 | 1.510 | 96,757 |
| 2025-03-05 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 4,666 |
| 2025-03-04 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 34,084 |
| 2025-03-03 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 418,408 |
| 2025-02-28 | 1.390 | 1.440 | 1.370 | 1.400 | 1.400 | 73,531 |
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.