MS Industrie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 1.470 | 1.470 | 1.390 | 1.400 | 1.400 | 12,055 |
| 2025-02-26 | 1.470 | 1.470 | 1.410 | 1.440 | 1.440 | 460 |
| 2025-02-25 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 4,262 |
| 2025-02-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-02-21 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 3,791 |
| 2025-02-20 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 1,359 |
| 2025-02-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-02-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 |
| 2025-02-17 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 6,292 |
| 2025-02-14 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 4,399 |
| 2025-02-13 | 1.460 | 1.490 | 1.420 | 1.460 | 1.460 | 61,149 |
| 2025-02-12 | 1.500 | 1.510 | 1.450 | 1.480 | 1.480 | 4,937 |
| 2025-02-11 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 4,000 |
| 2025-02-10 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 500 |
| 2025-02-07 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 1,000 |
| 2025-02-06 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 3,928 |
| 2025-02-05 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 2,100 |
| 2025-02-04 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 3,250 |
| 2025-02-03 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 15,381 |
| 2025-01-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-01-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-01-29 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 1 |
| 2025-01-28 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 88 |
| 2025-01-27 | 1.350 | 1.370 | 1.320 | 1.370 | 1.370 | 4,338 |
| 2025-01-24 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 6,309 |
| 2025-01-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-01-22 | 1.410 | 1.410 | 1.350 | 1.370 | 1.370 | 68 |
| 2025-01-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-01-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 |
| 2025-01-17 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 6,626 |
| 2025-01-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-01-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-01-14 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 1,825 |
| 2025-01-13 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 21 |
| 2025-01-10 | 1.330 | 1.380 | 1.330 | 1.350 | 1.350 | 11,374 |
| 2025-01-09 | 1.300 | 1.310 | 1.260 | 1.310 | 1.310 | 99 |
| 2025-01-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-01-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-30 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 588 |
| 2024-12-27 | 1.240 | 1.290 | 1.240 | 1.270 | 1.270 | 30,304 |
| 2024-12-23 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 2,173 |
| 2024-12-20 | 1.240 | 1.440 | 1.210 | 1.280 | 1.280 | 40,261 |
| 2024-12-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-18 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 250 |
| 2024-12-17 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 4,499 |
| 2024-12-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2024-12-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-12-12 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 5,025 |
| 2024-12-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-12-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-12-09 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 14,458 |
| 2024-12-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-12-05 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 5,500 |
| 2024-12-04 | 1.310 | 1.350 | 1.300 | 1.320 | 1.320 | 45,091 |
| 2024-12-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-11-29 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 5,109 |
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.