Mister Spex SE (MRX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.8400 | 2.8900 | 2.7900 | 2.8400 | 2.8400 | 13,401 |
| 02 May 2024 | 3.0600 | 3.0900 | 2.8800 | 2.8800 | 2.8800 | 3,297 |
| 30 Apr 2024 | 2.8600 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 19,255 |
| 29 Apr 2024 | 3.0000 | 3.0900 | 2.9400 | 2.9400 | 2.9400 | 9,874 |
| 26 Apr 2024 | 2.9800 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 48,302 |
| 25 Apr 2024 | 2.9000 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 12,329 |
| 24 Apr 2024 | 2.7500 | 2.9000 | 2.7100 | 2.7600 | 2.7600 | 27,385 |
| 23 Apr 2024 | 2.8200 | 2.8800 | 2.6900 | 2.7500 | 2.7500 | 50,417 |
| 22 Apr 2024 | 2.8800 | 2.9900 | 2.7500 | 2.8100 | 2.8100 | 70,607 |
| 19 Apr 2024 | 3.0800 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 21,602 |
| 18 Apr 2024 | 3.1900 | 3.1900 | 2.9000 | 3.0900 | 3.0900 | 7,954 |
| 17 Apr 2024 | 2.9500 | 3.2400 | 2.9500 | 3.0300 | 3.0300 | 30,407 |
| 16 Apr 2024 | 3.2000 | 3.2400 | 2.9500 | 3.0800 | 3.0800 | 32,716 |
| 15 Apr 2024 | 3.0900 | 3.2000 | 2.9400 | 3.1000 | 3.1000 | 25,078 |
| 12 Apr 2024 | 3.1100 | 3.1500 | 3.0600 | 3.1000 | 3.1000 | 28,081 |
| 11 Apr 2024 | 3.1500 | 3.2900 | 3.0500 | 3.0900 | 3.0900 | 53,120 |
| 10 Apr 2024 | 3.3000 | 3.3600 | 3.1800 | 3.1900 | 3.1900 | 22,902 |
| 09 Apr 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 26,554 |
| 08 Apr 2024 | 3.1800 | 3.3100 | 3.0600 | 3.2000 | 3.2000 | 29,201 |
| 05 Apr 2024 | 3.1100 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 10,067 |
| 04 Apr 2024 | 3.1300 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 7,546 |
| 03 Apr 2024 | 3.1200 | 3.2300 | 3.0600 | 3.1200 | 3.1200 | 19,136 |
| 02 Apr 2024 | 3.3200 | 3.3800 | 3.0500 | 3.1600 | 3.1600 | 62,054 |
| 28 Mar 2024 | 3.4050 | 3.4050 | 3.2000 | 3.2300 | 3.2300 | 33,469 |
| 27 Mar 2024 | 3.6000 | 3.6000 | 3.3100 | 3.4000 | 3.4000 | 93,415 |
| 26 Mar 2024 | 3.5500 | 3.5500 | 3.2000 | 3.4400 | 3.4400 | 29,375 |
| 25 Mar 2024 | 3.5000 | 3.7250 | 3.5000 | 3.5900 | 3.5900 | 13,551 |
| 22 Mar 2024 | 3.5700 | 3.5850 | 3.4800 | 3.5500 | 3.5500 | 2,770 |
| 21 Mar 2024 | 3.6700 | 3.7850 | 3.6700 | 3.7350 | 3.7350 | 2,131 |
| 20 Mar 2024 | 3.7950 | 3.7950 | 3.5650 | 3.6100 | 3.6100 | 13,963 |
| 19 Mar 2024 | 3.7550 | 3.8000 | 3.6550 | 3.6550 | 3.6550 | 3,272 |
| 18 Mar 2024 | 3.7800 | 3.8950 | 3.7050 | 3.7350 | 3.7350 | 24,466 |
| 15 Mar 2024 | 3.6700 | 3.8900 | 3.5600 | 3.7150 | 3.7150 | 14,692 |
| 14 Mar 2024 | 3.6900 | 3.6950 | 3.6200 | 3.6200 | 3.6200 | 1,570 |
| 13 Mar 2024 | 3.6750 | 3.7950 | 3.5650 | 3.5650 | 3.5650 | 2,157 |
| 12 Mar 2024 | 3.7500 | 3.7950 | 3.5900 | 3.6500 | 3.6500 | 48,216 |
| 11 Mar 2024 | 3.8850 | 3.8850 | 3.7550 | 3.8100 | 3.8100 | 4,686 |
| 08 Mar 2024 | 3.8000 | 4.0000 | 3.7700 | 3.7850 | 3.7850 | 45,432 |
| 07 Mar 2024 | 3.9400 | 3.9400 | 3.7550 | 3.9150 | 3.9150 | 4,055 |
| 06 Mar 2024 | 3.8200 | 3.9850 | 3.6000 | 3.9000 | 3.9000 | 22,249 |
| 05 Mar 2024 | 3.8500 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 6,495 |
| 04 Mar 2024 | 3.9750 | 4.1850 | 3.8450 | 3.8450 | 3.8450 | 7,903 |
| 01 Mar 2024 | 4.1550 | 4.1750 | 3.9350 | 3.9350 | 3.9350 | 37,368 |
| 29 Feb 2024 | 3.9100 | 4.1300 | 3.9100 | 4.1300 | 4.1300 | 33,512 |
| 28 Feb 2024 | 3.9850 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 17,363 |
| 27 Feb 2024 | 3.9550 | 4.0900 | 3.9550 | 4.0350 | 4.0350 | 8,085 |
| 26 Feb 2024 | 3.8000 | 4.1150 | 3.8000 | 4.0250 | 4.0250 | 48,976 |
| 23 Feb 2024 | 3.8100 | 3.8950 | 3.7700 | 3.7800 | 3.7800 | 3,998 |
| 22 Feb 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8900 | 3.8900 | 1,889 |
| 21 Feb 2024 | 3.9400 | 3.9450 | 3.7550 | 3.9350 | 3.9350 | 2,003 |
| 20 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 12,939 |
| 19 Feb 2024 | 4.0000 | 4.0600 | 3.8250 | 3.9800 | 3.9800 | 9,340 |
| 16 Feb 2024 | 3.7600 | 4.1000 | 3.7600 | 4.0450 | 4.0450 | 31,680 |
| 15 Feb 2024 | 4.1000 | 4.1000 | 3.8050 | 3.8850 | 3.8850 | 13,529 |
| 14 Feb 2024 | 4.0950 | 4.1950 | 4.0700 | 4.0700 | 4.0700 | 50,147 |
| 13 Feb 2024 | 4.0950 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 45,937 |
| 12 Feb 2024 | 3.9850 | 4.0950 | 3.9200 | 4.0000 | 4.0000 | 31,085 |
| 09 Feb 2024 | 4.0050 | 4.0950 | 3.8000 | 3.9250 | 3.9250 | 52,947 |
| 08 Feb 2024 | 3.9900 | 4.0950 | 3.9500 | 4.0950 | 4.0950 | 29,853 |
| 07 Feb 2024 | 3.7800 | 4.1600 | 3.7800 | 3.9550 | 3.9550 | 75,821 |
| 06 Feb 2024 | 3.8450 | 3.9700 | 3.7500 | 3.7750 | 3.7750 | 38,390 |
| 05 Feb 2024 | 3.6000 | 3.8500 | 3.6000 | 3.8000 | 3.8000 | 82,519 |
| 02 Feb 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 1,178 |
| 01 Feb 2024 | 3.5400 | 3.5400 | 3.3500 | 3.4400 | 3.4400 | 19,646 |
| 31 Jan 2024 | 3.5900 | 3.5900 | 3.3450 | 3.4550 | 3.4550 | 14,399 |
| 30 Jan 2024 | 3.3750 | 3.6800 | 3.3750 | 3.6600 | 3.6600 | 32,962 |
| 29 Jan 2024 | 3.3500 | 3.4000 | 3.2600 | 3.3150 | 3.3150 | 19,646 |
| 26 Jan 2024 | 3.4100 | 3.4550 | 3.3200 | 3.3200 | 3.3200 | 5,887 |
| 25 Jan 2024 | 3.3400 | 3.6050 | 3.3400 | 3.4350 | 3.4350 | 16,959 |
| 24 Jan 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 9,142 |
| 23 Jan 2024 | 3.2250 | 3.3350 | 3.2200 | 3.3150 | 3.3150 | 12,822 |
| 22 Jan 2024 | 3.1550 | 3.3150 | 3.1550 | 3.2050 | 3.2050 | 5,651 |
| 19 Jan 2024 | 3.1300 | 3.2950 | 3.1300 | 3.1700 | 3.1700 | 23,681 |
| 18 Jan 2024 | 3.2000 | 3.2050 | 3.1400 | 3.1600 | 3.1600 | 11,910 |
| 17 Jan 2024 | 3.2100 | 3.2150 | 3.2000 | 3.2000 | 3.2000 | 7,481 |
| 16 Jan 2024 | 3.2100 | 3.3600 | 3.2100 | 3.2600 | 3.2600 | 12,711 |
| 15 Jan 2024 | 3.4950 | 3.4950 | 3.2100 | 3.2200 | 3.2200 | 1,408 |
| 12 Jan 2024 | 3.2000 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 13,390 |
| 11 Jan 2024 | 3.1300 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 6,238 |
| 10 Jan 2024 | 3.2800 | 3.3300 | 3.1050 | 3.1350 | 3.1350 | 21,807 |
| 09 Jan 2024 | 3.0250 | 3.2950 | 3.0250 | 3.2050 | 3.2050 | 6,726 |
| 08 Jan 2024 | 3.0300 | 3.2150 | 3.0300 | 3.2100 | 3.2100 | 1,741 |
| 05 Jan 2024 | 3.0200 | 3.2000 | 3.0200 | 3.1500 | 3.1500 | 5,740 |
| 04 Jan 2024 | 3.0100 | 3.3750 | 3.0100 | 3.1800 | 3.1800 | 45,627 |
| 03 Jan 2024 | 3.3450 | 3.3450 | 3.1050 | 3.1700 | 3.1700 | 32,847 |
| 02 Jan 2024 | 3.1750 | 3.4150 | 3.1750 | 3.2200 | 3.2200 | 18,742 |
| 29 Dec 2023 | 3.4700 | 3.6000 | 3.1550 | 3.1550 | 3.1550 | 42,000 |
| 28 Dec 2023 | 3.4000 | 3.4950 | 3.2050 | 3.4500 | 3.4500 | 31,895 |
| 27 Dec 2023 | 3.1000 | 3.4600 | 3.1000 | 3.4300 | 3.4300 | 68,571 |
| 22 Dec 2023 | 3.1200 | 3.2950 | 3.0050 | 3.2950 | 3.2950 | 19,248 |
| 21 Dec 2023 | 3.0000 | 3.3050 | 3.0000 | 3.1100 | 3.1100 | 31,226 |
| 20 Dec 2023 | 2.8500 | 3.0300 | 2.8150 | 2.9400 | 2.9400 | 18,115 |
| 19 Dec 2023 | 2.8550 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 15,468 |
| 18 Dec 2023 | 2.9150 | 2.9150 | 2.8550 | 2.8550 | 2.8550 | 14,767 |
| 15 Dec 2023 | 2.8850 | 2.9450 | 2.8100 | 2.8550 | 2.8550 | 44,344 |
| 14 Dec 2023 | 2.7650 | 2.8800 | 2.7650 | 2.7700 | 2.7700 | 25,010 |
| 13 Dec 2023 | 2.8100 | 2.8950 | 2.7300 | 2.7300 | 2.7300 | 13,571 |
| 12 Dec 2023 | 2.8000 | 2.8300 | 2.7350 | 2.8300 | 2.8300 | 8,670 |
| 11 Dec 2023 | 2.8100 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 5,326 |
| 08 Dec 2023 | 2.8500 | 2.8550 | 2.8100 | 2.8150 | 2.8150 | 4,398 |
| *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.