Mister Spex SE (MRX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1,000 |
| 24 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 23 Apr 2024 | 2.8000 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 1,000 |
| 22 Apr 2024 | 2.9200 | 2.9200 | 2.7500 | 2.7500 | 2.7500 | 1,100 |
| 19 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 18 Apr 2024 | 2.9400 | 2.9400 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
| 17 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 15 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 12 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 11 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 10 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 09 Apr 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 600 |
| 08 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 05 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 04 Apr 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 500 |
| 03 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 02 Apr 2024 | 3.2100 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 678 |
| 28 Mar 2024 | 3.3050 | 3.3050 | 3.3000 | 3.3000 | 3.3000 | 800 |
| 27 Mar 2024 | 3.2450 | 3.3550 | 3.2450 | 3.3550 | 3.3550 | 700 |
| 26 Mar 2024 | 3.5550 | 3.5550 | 3.4600 | 3.4600 | 3.4600 | 734 |
| 25 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 22 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 21 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 20 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 19 Mar 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 18 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 15 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 14 Mar 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 13 Mar 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 12 Mar 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 815 |
| 11 Mar 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 08 Mar 2024 | 3.8100 | 3.9050 | 3.7850 | 3.9000 | 3.9000 | 8,250 |
| 07 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 06 Mar 2024 | 3.7200 | 3.7200 | 3.4950 | 3.4950 | 3.4950 | 1,950 |
| 05 Mar 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 04 Mar 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 700 |
| 01 Mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 29 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 28 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 27 Feb 2024 | 3.9250 | 4.0850 | 3.9250 | 4.0850 | 4.0850 | 10 |
| 26 Feb 2024 | 3.7250 | 3.8950 | 3.7250 | 3.8950 | 3.8950 | 75 |
| 23 Feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 22 Feb 2024 | 3.8250 | 3.8250 | 3.8100 | 3.8100 | 3.8100 | 370 |
| 21 Feb 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 20 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 19 Feb 2024 | 3.8900 | 3.9600 | 3.8900 | 3.9600 | 3.9600 | 700 |
| 16 Feb 2024 | 3.8750 | 4.0000 | 3.8750 | 4.0000 | 4.0000 | 700 |
| 15 Feb 2024 | 4.0150 | 4.0150 | 3.9050 | 3.9100 | 3.9100 | 1,200 |
| 14 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 13 Feb 2024 | 3.9950 | 4.0000 | 3.9950 | 4.0000 | 4.0000 | 600 |
| 12 Feb 2024 | 3.9050 | 4.0450 | 3.9050 | 4.0450 | 4.0450 | 4,150 |
| 09 Feb 2024 | 4.0000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 4,120 |
| 08 Feb 2024 | 3.9500 | 4.0950 | 3.9500 | 3.9500 | 3.9500 | 2,550 |
| 07 Feb 2024 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | 300 |
| 06 Feb 2024 | 3.8050 | 3.8150 | 3.7950 | 3.8150 | 3.8150 | 3,000 |
| 05 Feb 2024 | 3.6450 | 3.8500 | 3.6450 | 3.8350 | 3.8350 | 5,251 |
| 02 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 01 Feb 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 31 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 30 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 29 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 26 Jan 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 25 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 24 Jan 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 23 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 22 Jan 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 19 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 18 Jan 2024 | 3.2100 | 3.2650 | 3.2100 | 3.2650 | 3.2650 | 1,000 |
| 17 Jan 2024 | 3.2350 | 3.2350 | 3.2300 | 3.2300 | 3.2300 | 251 |
| 16 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 15 Jan 2024 | 3.2150 | 3.3000 | 3.2150 | 3.3000 | 3.3000 | 350 |
| 12 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 11 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 10 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 09 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 08 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 05 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 04 Jan 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 3,300 |
| 03 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 02 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Dec 2023 | 3.4550 | 3.4750 | 3.2650 | 3.2650 | 3.2650 | 1,782 |
| 28 Dec 2023 | 3.3850 | 3.4000 | 3.3850 | 3.4000 | 3.4000 | 500 |
| 27 Dec 2023 | 3.1900 | 3.4600 | 3.1900 | 3.4550 | 3.4550 | 2,400 |
| 22 Dec 2023 | 3.1300 | 3.4100 | 3.1300 | 3.4100 | 3.4100 | 1,130 |
| 21 Dec 2023 | 2.8750 | 3.0200 | 2.8750 | 3.0200 | 3.0200 | 1,650 |
| 20 Dec 2023 | 2.9000 | 2.9250 | 2.9000 | 2.9250 | 2.9250 | 500 |
| 19 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 18 Dec 2023 | 2.8600 | 2.9150 | 2.8600 | 2.8700 | 2.8700 | 1,750 |
| 15 Dec 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 14 Dec 2023 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| 13 Dec 2023 | 2.8550 | 2.8550 | 2.8100 | 2.8100 | 2.8100 | 3,736 |
| 12 Dec 2023 | 2.8400 | 2.8400 | 2.7650 | 2.7650 | 2.7650 | 280 |
| 11 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 08 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 07 Dec 2023 | 2.8900 | 2.9450 | 2.8900 | 2.9450 | 2.9450 | 360 |
| 06 Dec 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 05 Dec 2023 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
| 04 Dec 2023 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
| 01 Dec 2023 | 2.8200 | 2.8200 | 2.7650 | 2.7650 | 2.7650 | 353 |
| *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.