Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1 |
| 2026-07-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2 |
| 2026-07-29 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 2 |
| 2026-07-28 | 1.245 | 1.245 | 1.170 | 1.195 | 1.195 | 7,005 |
| 2026-07-27 | 1.250 | 1.250 | 1.235 | 1.235 | 1.235 | 3 |
| 2026-07-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2 |
| 2026-07-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2 |
| 2026-07-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-07-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-07-20 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 2 |
| 2026-07-17 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1 |
| 2026-07-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2026-07-15 | 1.245 | 1.245 | 1.240 | 1.240 | 1.240 | 1 |
| 2026-07-14 | 1.210 | 1.210 | 1.145 | 1.145 | 1.145 | 1,001 |
| 2026-07-13 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 2 |
| 2026-07-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-07-09 | 1.210 | 1.210 | 1.205 | 1.205 | 1.205 | 1 |
| 2026-07-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-07-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-07-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2 |
| 2026-07-03 | 1.210 | 1.210 | 1.110 | 1.110 | 1.110 | 20 |
| 2026-07-02 | 1.200 | 1.200 | 1.145 | 1.145 | 1.145 | 6 |
| 2026-07-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-06-30 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-06-29 | 1.205 | 1.230 | 1.180 | 1.180 | 1.180 | 3 |
| 2026-06-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-25 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 489 |
| 2026-06-22 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 24 |
| 2026-06-19 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2026-06-18 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2026-06-17 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2026-06-16 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 70 |
| 2026-06-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-06-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2 |
| 2026-06-09 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2026-06-08 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2026-06-05 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2026-06-04 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1 |
| 2026-06-03 | 1.238 | 1.295 | 1.235 | 1.295 | 1.295 | 6,688 |
| 2026-06-02 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2026-06-01 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 88 |
| 2026-05-29 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 199 |
| 2026-05-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-05-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-05-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-05-22 | 1.245 | 1.245 | 1.240 | 1.240 | 1.240 | 2,407 |
| 2026-05-21 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-05-20 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-05-19 | 1.270 | 1.270 | 1.195 | 1.195 | 1.195 | 47 |
| 2026-05-18 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2026-05-15 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2026-05-14 | 1.380 | 1.380 | 1.375 | 1.375 | 1.375 | 2 |
| 2026-05-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-05-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-05-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-05-08 | 1.370 | 1.400 | 1.290 | 1.290 | 1.290 | 107 |
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.