Mister Spex SE (MRX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 400 |
| 16 May 2024 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | 2.9100 | - |
| 15 May 2024 | 2.8200 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | - |
| 14 May 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | - |
| 13 May 2024 | 2.7800 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | - |
| 10 May 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.8000 | - |
| 09 May 2024 | 2.8100 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | - |
| 08 May 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8100 | 2.8100 | - |
| 07 May 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | - |
| 06 May 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8600 | 2.8600 | - |
| 03 May 2024 | 2.9300 | 2.9300 | 2.8300 | 2.8800 | 2.8800 | - |
| 02 May 2024 | 2.8900 | 3.0300 | 2.8900 | 2.8900 | 2.8900 | - |
| 30 Apr 2024 | 2.9900 | 2.9900 | 2.8800 | 2.8800 | 2.8800 | - |
| 29 Apr 2024 | 2.9700 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | - |
| 26 Apr 2024 | 2.8900 | 2.9900 | 2.8700 | 2.9700 | 2.9700 | - |
| 25 Apr 2024 | 2.7900 | 2.9100 | 2.7900 | 2.8800 | 2.8800 | - |
| 24 Apr 2024 | 2.8200 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | - |
| 23 Apr 2024 | 2.8200 | 2.8400 | 2.6900 | 2.8200 | 2.8200 | - |
| 22 Apr 2024 | 2.9500 | 2.9900 | 2.7800 | 2.8200 | 2.8200 | - |
| 19 Apr 2024 | 2.9000 | 3.0800 | 2.9000 | 2.9700 | 2.9700 | 400 |
| 18 Apr 2024 | 3.0200 | 3.0700 | 2.9100 | 2.9100 | 2.9100 | - |
| 17 Apr 2024 | 3.0800 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | - |
| 16 Apr 2024 | 3.1000 | 3.1500 | 3.0300 | 3.0800 | 3.0800 | - |
| 15 Apr 2024 | 3.1000 | 3.1400 | 3.0000 | 3.0600 | 3.0600 | - |
| 12 Apr 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1800 | 3.1800 | - |
| 11 Apr 2024 | 3.1900 | 3.1900 | 3.0600 | 3.1000 | 3.1000 | - |
| 10 Apr 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | - |
| 09 Apr 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | - |
| 08 Apr 2024 | 3.1400 | 3.2400 | 3.0800 | 3.1900 | 3.1900 | - |
| 05 Apr 2024 | 3.0600 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | - |
| 04 Apr 2024 | 3.1500 | 3.1600 | 3.0500 | 3.0500 | 3.0500 | 400 |
| 03 Apr 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | - |
| 02 Apr 2024 | 3.2600 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | - |
| 28 Mar 2024 | 3.4000 | 3.4000 | 3.2250 | 3.2350 | 3.2350 | 30 |
| 27 Mar 2024 | 3.3050 | 3.4350 | 3.3050 | 3.4000 | 3.4000 | - |
| 26 Mar 2024 | 3.5700 | 3.6000 | 3.3350 | 3.3350 | 3.3350 | - |
| 25 Mar 2024 | 3.5900 | 3.6700 | 3.5850 | 3.6100 | 3.6100 | - |
| 22 Mar 2024 | 3.7250 | 3.7250 | 3.6000 | 3.6000 | 3.6000 | - |
| 21 Mar 2024 | 3.6300 | 3.7300 | 3.6300 | 3.7050 | 3.7050 | - |
| 20 Mar 2024 | 3.7250 | 3.7250 | 3.6450 | 3.6550 | 3.6550 | - |
| 19 Mar 2024 | 3.7150 | 3.8250 | 3.6900 | 3.7250 | 3.7250 | - |
| 18 Mar 2024 | 3.7150 | 3.8250 | 3.7100 | 3.7150 | 3.7150 | - |
| 15 Mar 2024 | 3.6200 | 3.7150 | 3.6050 | 3.7150 | 3.7150 | - |
| 14 Mar 2024 | 3.5600 | 3.7750 | 3.5600 | 3.6600 | 3.6600 | - |
| 13 Mar 2024 | 3.6400 | 3.7000 | 3.6250 | 3.6300 | 3.6300 | - |
| 12 Mar 2024 | 3.8000 | 3.8000 | 3.6000 | 3.6450 | 3.6450 | - |
| 11 Mar 2024 | 3.7750 | 3.8500 | 3.7750 | 3.8000 | 3.8000 | - |
| 08 Mar 2024 | 3.8500 | 3.9200 | 3.8050 | 3.8050 | 3.8050 | - |
| 07 Mar 2024 | 3.8900 | 3.8900 | 3.8500 | 3.8800 | 3.8800 | - |
| 06 Mar 2024 | 3.7500 | 3.9400 | 3.7000 | 3.8900 | 3.8900 | - |
| 05 Mar 2024 | 3.8250 | 3.8650 | 3.8000 | 3.8050 | 3.8050 | - |
| 04 Mar 2024 | 3.9400 | 4.0400 | 3.8350 | 3.8350 | 3.8350 | - |
| 01 Mar 2024 | 4.0750 | 4.1000 | 3.9350 | 3.9350 | 3.9350 | 250 |
| 29 Feb 2024 | 4.0500 | 4.0650 | 3.9950 | 4.0650 | 4.0650 | - |
| 28 Feb 2024 | 3.8750 | 4.0500 | 3.8750 | 4.0450 | 4.0450 | - |
| 27 Feb 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0050 | 4.0050 | - |
| 26 Feb 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.9400 | - |
| 23 Feb 2024 | 3.8900 | 3.8900 | 3.7800 | 3.7900 | 3.7900 | - |
| 22 Feb 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8900 | 3.8900 | - |
| 21 Feb 2024 | 3.9250 | 3.9250 | 3.8750 | 3.9200 | 3.9200 | - |
| 20 Feb 2024 | 3.9350 | 3.9350 | 3.8750 | 3.9250 | 3.9250 | - |
| 19 Feb 2024 | 3.9700 | 3.9750 | 3.9150 | 3.9350 | 3.9350 | - |
| 16 Feb 2024 | 3.9550 | 4.0200 | 3.9350 | 4.0150 | 4.0150 | - |
| 15 Feb 2024 | 3.9750 | 4.0500 | 3.8700 | 3.9550 | 3.9550 | - |
| 14 Feb 2024 | 4.0950 | 4.1400 | 3.9650 | 3.9700 | 3.9700 | - |
| 13 Feb 2024 | 3.9650 | 4.0550 | 3.9650 | 4.0400 | 4.0400 | - |
| 12 Feb 2024 | 3.9400 | 4.0150 | 3.9400 | 3.9650 | 3.9650 | - |
| 09 Feb 2024 | 3.9950 | 4.0250 | 3.8400 | 3.9350 | 3.9350 | - |
| 08 Feb 2024 | 3.9550 | 4.0250 | 3.9150 | 3.9950 | 3.9950 | 300 |
| 07 Feb 2024 | 3.8250 | 4.0550 | 3.8050 | 3.9450 | 3.9450 | - |
| 06 Feb 2024 | 3.8050 | 3.9350 | 3.7600 | 3.8250 | 3.8250 | - |
| 05 Feb 2024 | 3.6500 | 3.8150 | 3.6250 | 3.8000 | 3.8000 | - |
| 02 Feb 2024 | 3.4500 | 3.6350 | 3.4500 | 3.6350 | 3.6350 | - |
| 01 Feb 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4450 | 3.4450 | - |
| 31 Jan 2024 | 3.7500 | 3.7500 | 3.3950 | 3.3950 | 3.3950 | - |
| 30 Jan 2024 | 3.3050 | 3.6600 | 3.2700 | 3.6100 | 3.6100 | - |
| 29 Jan 2024 | 3.2900 | 3.3950 | 3.2500 | 3.3000 | 3.3000 | - |
| 26 Jan 2024 | 3.3750 | 3.3850 | 3.2900 | 3.2900 | 3.2900 | - |
| 25 Jan 2024 | 3.3500 | 3.3800 | 3.2950 | 3.3800 | 3.3800 | 10 |
| 24 Jan 2024 | 3.3300 | 3.3350 | 3.3250 | 3.3300 | 3.3300 | - |
| 23 Jan 2024 | 3.2150 | 3.3350 | 3.2150 | 3.3250 | 3.3250 | - |
| 22 Jan 2024 | 3.2050 | 3.2600 | 3.2050 | 3.2150 | 3.2150 | - |
| 19 Jan 2024 | 3.2100 | 3.2850 | 3.1550 | 3.2050 | 3.2050 | - |
| 18 Jan 2024 | 3.2250 | 3.2750 | 3.2000 | 3.2100 | 3.2100 | - |
| 17 Jan 2024 | 3.2500 | 3.2850 | 3.2250 | 3.2250 | 3.2250 | - |
| 16 Jan 2024 | 3.2350 | 3.3300 | 3.2350 | 3.2550 | 3.2550 | - |
| 15 Jan 2024 | 3.2500 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | - |
| 12 Jan 2024 | 3.2500 | 3.3350 | 3.2300 | 3.2550 | 3.2550 | - |
| 11 Jan 2024 | 3.1850 | 3.2500 | 3.1850 | 3.2500 | 3.2500 | - |
| 10 Jan 2024 | 3.2100 | 3.3150 | 3.1350 | 3.1350 | 3.1350 | - |
| 09 Jan 2024 | 3.2150 | 3.2550 | 3.1500 | 3.2100 | 3.2100 | - |
| 08 Jan 2024 | 3.1600 | 3.2250 | 3.1400 | 3.2000 | 3.2000 | - |
| 05 Jan 2024 | 3.1750 | 3.2050 | 3.1450 | 3.1600 | 3.1600 | - |
| 04 Jan 2024 | 3.1700 | 3.2950 | 3.1600 | 3.1850 | 3.1850 | - |
| 03 Jan 2024 | 3.2500 | 3.3000 | 3.1650 | 3.1700 | 3.1700 | - |
| 02 Jan 2024 | 3.2050 | 3.4250 | 3.2050 | 3.2450 | 3.2450 | - |
| 29 Dec 2023 | 3.4500 | 3.5750 | 3.3000 | 3.3300 | 3.3300 | - |
| 28 Dec 2023 | 3.4550 | 3.4600 | 3.3250 | 3.4500 | 3.4500 | - |
| 27 Dec 2023 | 3.3600 | 3.4850 | 3.2200 | 3.4300 | 3.4300 | - |
| 22 Dec 2023 | 3.1100 | 3.4300 | 3.1100 | 3.3500 | 3.3500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.