Mister Spex SE MRX
XETR · Germany · Retail Trade
€1.08-0.04 (-3.15%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.08 | -3.15% | €1.15 | €1.15 | €1.04 | 1.34K |
| 2026-09-30 | €1.11 | +0.45% | €1.11 | €1.13 | €1.08 | 753 |
| 2026-09-29 | €1.11 | -1.78% | €1.12 | €1.12 | €1.07 | 999 |
| 2026-09-28 | €1.13 | -1.75% | €1.14 | €1.14 | €1.13 | 38 |
| 2026-09-25 | €1.14 | 0.00% | €1.14 | €1.14 | €1.13 | 44 |
| 2026-09-24 | €1.14 | +2.23% | €1.12 | €1.14 | €1.10 | 2.08K |
| 2026-09-23 | €1.12 | -0.88% | €1.13 | €1.13 | €1.10 | 13.52K |
| 2026-09-22 | €1.13 | +1.35% | €1.09 | €1.13 | €1.09 | 3.21K |
| 2026-09-21 | €1.12 | 0.00% | €1.11 | €1.12 | €1.11 | 0 |
| 2026-09-18 | €1.12 | -1.33% | €1.11 | €1.12 | €1.07 | 4.77K |
| 2026-09-17 | €1.13 | 0.00% | €1.11 | €1.13 | €1.11 | 9 |
| 2026-09-16 | €1.13 | +0.89% | €1.11 | €1.13 | €1.09 | 6.35K |
| 2026-09-15 | €1.12 | -0.44% | €1.09 | €1.12 | €1.09 | 34.31K |
| 2026-09-14 | €1.13 | +0.90% | €1.13 | €1.13 | €1.08 | 4.36K |
| 2026-09-11 | €1.12 | -1.33% | €1.12 | €1.13 | €1.12 | 0 |
| 2026-09-10 | €1.13 | 0.00% | €1.12 | €1.14 | €1.12 | 615 |
| 2026-09-09 | €1.13 | +0.44% | €1.10 | €1.13 | €1.09 | 8.88K |
| 2026-09-08 | €1.13 | -2.17% | €1.12 | €1.13 | €1.12 | 0 |
| 2026-09-07 | €1.15 | +2.68% | €1.15 | €1.15 | €1.12 | 307 |
| 2026-09-04 | €1.12 | -0.44% | €1.13 | €1.13 | €1.10 | 2.85K |
| 2026-09-03 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-09-02 | €1.13 | -2.17% | €1.14 | €1.14 | €1.13 | 201 |
| 2026-09-01 | €1.15 | -3.36% | €1.19 | €1.19 | €1.10 | 10.75K |
| 2026-08-31 | €1.19 | +4.39% | €1.09 | €1.19 | €1.09 | 21.93K |
| 2026-08-28 | €1.14 | +3.17% | €1.08 | €1.14 | €1.07 | 10.22K |
| 2026-08-27 | €1.11 | -3.07% | €1.10 | €1.11 | €1.09 | 5.17K |
| 2026-08-26 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-08-25 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-08-24 | €1.14 | 0.00% | €1.19 | €1.19 | €1.09 | 287 |
| 2026-08-21 | €1.14 | -4.20% | €1.18 | €1.18 | €1.13 | 1.14K |
| 2026-08-20 | €1.19 | +9.17% | €1.19 | €1.19 | €1.19 | 1 |
| 2026-08-19 | €1.09 | 0.00% | €1.09 | €1.11 | €1.07 | 13.44K |
| 2026-08-18 | €1.09 | -2.68% | €1.19 | €1.19 | €1.09 | 9.64K |
| 2026-08-17 | €1.12 | +1.82% | €1.19 | €1.19 | €1.11 | 1.41K |
| 2026-08-14 | €1.10 | -3.51% | €1.11 | €1.11 | €1.10 | 2 |
| 2026-08-13 | €1.14 | -4.20% | €1.14 | €1.18 | €1.08 | 14.97K |
| 2026-08-12 | €1.19 | 0.00% | €1.18 | €1.19 | €1.13 | 5.48K |
| 2026-08-11 | €1.19 | +1.71% | €1.15 | €1.20 | €1.15 | 6.77K |
| 2026-08-10 | €1.17 | -2.09% | €1.24 | €1.24 | €1.15 | 401 |
| 2026-08-07 | €1.20 | 0.00% | €1.24 | €1.24 | €1.17 | 2.02K |
| 2026-08-06 | €1.20 | +1.27% | €1.24 | €1.24 | €1.20 | 132 |
| 2026-08-05 | €1.18 | -0.42% | €1.26 | €1.26 | €1.18 | 456 |
| 2026-08-04 | €1.18 | -0.42% | €1.13 | €1.20 | €1.13 | 3.48K |
| 2026-08-03 | €1.19 | -0.42% | €1.21 | €1.21 | €1.19 | 3.95K |
| 2026-07-31 | €1.20 | +1.27% | €1.17 | €1.21 | €1.17 | 5.63K |
| 2026-07-30 | €1.18 | -1.67% | €1.19 | €1.19 | €1.18 | 600 |
| 2026-07-29 | €1.20 | -2.83% | €1.20 | €1.20 | €1.16 | 2.08K |
| 2026-07-28 | €1.24 | +6.01% | €1.17 | €1.24 | €1.16 | 2.06K |
| 2026-07-27 | €1.16 | -2.92% | €1.16 | €1.16 | €1.16 | 253 |
| 2026-07-24 | €1.20 | +7.14% | €1.12 | €1.23 | €1.12 | 65.17K |
| 2026-07-23 | €1.12 | -1.75% | €1.13 | €1.13 | €1.11 | 9.76K |
| 2026-07-22 | €1.14 | -2.56% | €1.14 | €1.14 | €1.14 | 1.00K |
| 2026-07-21 | €1.17 | -4.10% | €1.16 | €1.17 | €1.16 | 1.28K |
| 2026-07-20 | €1.22 | +4.27% | €1.25 | €1.25 | €1.17 | 7.00K |
| 2026-07-17 | €1.17 | 0.00% | €1.12 | €1.17 | €1.12 | 996 |
| 2026-07-16 | €1.17 | +2.63% | €1.13 | €1.17 | €1.13 | 10.44K |
| 2026-07-15 | €1.14 | -5.79% | €1.25 | €1.25 | €1.12 | 2.96K |
| 2026-07-14 | €1.21 | +5.68% | €1.13 | €1.21 | €1.13 | 7.88K |
| 2026-07-13 | €1.14 | -4.58% | €1.13 | €1.14 | €1.13 | 120 |
| 2026-07-10 | €1.20 | 0.00% | €1.13 | €1.20 | €1.13 | 1.20K |
| 2026-07-09 | €1.20 | +1.27% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-07-08 | €1.18 | -1.66% | €1.18 | €1.18 | €1.18 | 0 |
| 2026-07-07 | €1.21 | +4.78% | €1.21 | €1.21 | €1.21 | 1.00K |
| 2026-07-06 | €1.15 | -4.96% | €1.21 | €1.21 | €1.15 | 128 |
| 2026-07-03 | €1.21 | +2.98% | €1.17 | €1.21 | €1.12 | 2.20K |
| 2026-07-02 | €1.17 | -0.42% | €1.20 | €1.21 | €1.17 | 411 |
| 2026-07-01 | €1.18 | -1.67% | €1.20 | €1.20 | €1.18 | 217 |
| 2026-06-30 | €1.20 | +7.14% | €1.22 | €1.22 | €1.16 | 11.07K |
| 2026-06-29 | €1.12 | -2.18% | €1.14 | €1.18 | €1.09 | 11.78K |
| 2026-06-26 | €1.14 | -2.55% | €1.18 | €1.18 | €1.13 | 4.86K |
| 2026-06-25 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-24 | €1.17 | +1.29% | €1.12 | €1.19 | €1.12 | 6.86K |
| 2026-06-23 | €1.16 | -4.53% | €1.30 | €1.30 | €1.16 | 897 |
| 2026-06-22 | €1.22 | +1.67% | €1.20 | €1.22 | €1.15 | 1.53K |
| 2026-06-19 | €1.20 | -3.24% | €1.17 | €1.20 | €1.15 | 10.48K |
| 2026-06-18 | €1.24 | +11.26% | €1.17 | €1.24 | €1.17 | 3.23K |
| 2026-06-17 | €1.11 | -7.88% | €1.16 | €1.18 | €1.11 | 7.61K |
| 2026-06-16 | €1.21 | +0.42% | €1.13 | €1.23 | €1.13 | 8.80K |
| 2026-06-15 | €1.20 | +1.69% | €1.25 | €1.25 | €1.07 | 907 |
| 2026-06-12 | €1.18 | -2.48% | €1.21 | €1.21 | €1.15 | 17.97K |
| 2026-06-11 | €1.21 | -4.35% | €1.21 | €1.21 | €1.21 | 3.29K |
| 2026-06-10 | €1.26 | -1.17% | €1.23 | €1.26 | €1.23 | 28.01K |
| 2026-06-09 | €1.28 | +1.99% | €1.27 | €1.28 | €1.27 | 1.50K |
| 2026-06-08 | €1.25 | +0.40% | €1.23 | €1.25 | €1.23 | 1.55K |
| 2026-06-05 | €1.25 | -3.85% | €1.23 | €1.25 | €1.23 | 560 |
| 2026-06-04 | €1.30 | +3.17% | €1.23 | €1.30 | €1.23 | 3.18K |
| 2026-06-03 | €1.26 | -0.79% | €1.24 | €1.26 | €1.24 | 3.23K |
| 2026-06-02 | €1.27 | +2.83% | €1.29 | €1.29 | €1.24 | 807 |
| 2026-06-01 | €1.24 | -2.37% | €1.30 | €1.30 | €1.24 | 402 |
| 2026-05-29 | €1.26 | 0.00% | €1.23 | €1.29 | €1.23 | 1.64K |