Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 2 |
| 2026-05-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-05-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,871 |
| 2026-05-04 | 1.320 | 1.320 | 1.305 | 1.305 | 1.305 | 194 |
| 2026-05-01 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2026-04-30 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 2 |
| 2026-04-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-04-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-04-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 232 |
| 2026-04-24 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-23 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-22 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-21 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-20 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-17 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-16 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-15 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-04-14 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2026-04-13 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 136 |
| 2026-04-10 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-04-09 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-04-08 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-04-07 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-04-02 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2026-04-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2 |
| 2026-03-31 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 16 |
| 2026-03-30 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 8 |
| 2026-03-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 68 |
| 2026-03-25 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-24 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-23 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-20 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-19 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-18 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-17 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-16 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-13 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-12 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-11 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-10 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-03-09 | 1.205 | 1.265 | 1.205 | 1.255 | 1.255 | 103 |
| 2026-03-06 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 90 |
| 2026-03-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-03-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-03-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 14 |
| 2026-03-02 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-02-27 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 64 |
| 2026-02-26 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-02-25 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-02-24 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-02-23 | 1.350 | 1.355 | 1.350 | 1.355 | 1.355 | 1 |
| 2026-02-20 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2026-02-19 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 1 |
| 2026-02-18 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2026-02-17 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 0 |
| 2026-02-16 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 2,400 |
| 2026-02-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-02-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-02-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
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.