Mister Spex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.060 | 1.060 | 1.025 | 1.025 | 1.025 | 3 |
| 2026-10-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2 |
| 2026-10-21 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 2 |
| 2026-10-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2 |
| 2026-10-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 4 |
| 2026-10-16 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 2 |
| 2026-10-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2 |
| 2026-10-14 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 2 |
| 2026-10-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2 |
| 2026-10-12 | 1.025 | 1.125 | 1.025 | 1.105 | 1.105 | 8 |
| 2026-10-09 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 2 |
| 2026-10-08 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 2 |
| 2026-10-07 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 2 |
| 2026-10-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2026-10-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4 |
| 2026-10-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3 |
| 2026-10-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2026-09-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2 |
| 2026-09-29 | 1.145 | 1.145 | 1.085 | 1.085 | 1.085 | 83 |
| 2026-09-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4 |
| 2026-09-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4 |
| 2026-09-24 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 7 |
| 2026-09-23 | 1.145 | 1.145 | 1.115 | 1.115 | 1.115 | 7 |
| 2026-09-22 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 2 |
| 2026-09-21 | 1.125 | 1.125 | 1.075 | 1.075 | 1.075 | 291 |
| 2026-09-18 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 4 |
| 2026-09-17 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 6 |
| 2026-09-16 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 2 |
| 2026-09-15 | 1.130 | 1.130 | 1.125 | 1.125 | 1.125 | 2 |
| 2026-09-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5 |
| 2026-09-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-09-10 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 2 |
| 2026-09-09 | 1.130 | 1.130 | 1.115 | 1.115 | 1.115 | 1 |
| 2026-09-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2026-09-07 | 1.145 | 1.150 | 1.140 | 1.140 | 1.140 | 4 |
| 2026-09-04 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 2 |
| 2026-09-03 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 2 |
| 2026-09-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2026-09-01 | 1.190 | 1.195 | 1.190 | 1.195 | 1.195 | 2 |
| 2026-08-31 | 1.140 | 1.140 | 1.135 | 1.135 | 1.135 | 3 |
| 2026-08-28 | 1.140 | 1.140 | 1.095 | 1.095 | 1.095 | 2 |
| 2026-08-27 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 2 |
| 2026-08-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2 |
| 2026-08-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2026-08-24 | 1.185 | 1.185 | 1.115 | 1.115 | 1.115 | 5 |
| 2026-08-21 | 1.145 | 1.170 | 1.140 | 1.140 | 1.140 | 4 |
| 2026-08-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2 |
| 2026-08-19 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 7 |
| 2026-08-18 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 2 |
| 2026-08-17 | 1.185 | 1.185 | 1.105 | 1.105 | 1.105 | 2,403 |
| 2026-08-14 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-08-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2 |
| 2026-08-12 | 1.185 | 1.185 | 1.135 | 1.135 | 1.135 | 2 |
| 2026-08-11 | 1.230 | 1.230 | 1.215 | 1.215 | 1.215 | 1 |
| 2026-08-10 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 3 |
| 2026-08-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2026-08-06 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 2 |
| 2026-08-05 | 1.255 | 1.255 | 1.135 | 1.135 | 1.135 | 10 |
| 2026-08-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 86 |
| 2026-08-03 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 5 |
Page 1 of 3 · 129 trading daysOlder →
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.