Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-02-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-02-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-02-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 62 |
| 2026-02-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-02-03 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 36 |
| 2026-02-02 | 1.530 | 1.530 | 1.415 | 1.415 | 1.415 | 2,615 |
| 2026-01-30 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-27 | 1.235 | 1.290 | 1.235 | 1.290 | 1.290 | 1,334 |
| 2026-01-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-01-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-01-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2 |
| 2026-01-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2026-01-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2026-01-16 | 1.315 | 1.315 | 1.290 | 1.290 | 1.290 | 5,152 |
| 2026-01-15 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2026-01-14 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2026-01-13 | 1.295 | 1.340 | 1.295 | 1.295 | 1.295 | 111 |
| 2026-01-12 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2026-01-09 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 134 |
| 2026-01-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-01-07 | 1.345 | 1.345 | 1.330 | 1.330 | 1.330 | 1,173 |
| 2026-01-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-01-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,234 |
| 2026-01-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 4 |
| 2025-12-31 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2025-12-30 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1,179 |
| 2025-12-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2025-12-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,659 |
| 2025-12-19 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2025-12-18 | 1.320 | 1.320 | 1.255 | 1.255 | 1.255 | 1,970 |
| 2025-12-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 398 |
| 2025-12-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,283 |
| 2025-12-12 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 221 |
| 2025-12-11 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-12-10 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-12-09 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-12-08 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-12-05 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2025-12-04 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 100 |
| 2025-12-03 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
← NewerPage 4 of 4 · 227 trading days
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.