MS Industrie AG MSAG
XETR · Germany · Electronic Technology
€1.26+0.02 (+1.61%)
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 | €1.26 | +1.61% | €1.23 | €1.26 | €1.23 | 174 |
| 2026-09-30 | €1.24 | +1.64% | €1.22 | €1.24 | €1.18 | 3.84K |
| 2026-09-29 | €1.22 | 0.00% | €1.19 | €1.22 | €1.19 | 0 |
| 2026-09-28 | €1.22 | -1.61% | €1.22 | €1.22 | €1.18 | 2.80K |
| 2026-09-25 | €1.24 | 0.00% | €1.22 | €1.24 | €1.22 | 0 |
| 2026-09-24 | €1.24 | +1.64% | €1.22 | €1.24 | €1.22 | 300 |
| 2026-09-23 | €1.22 | -1.61% | €1.22 | €1.24 | €1.21 | 1.81K |
| 2026-09-22 | €1.24 | +0.81% | €1.23 | €1.24 | €1.23 | 0 |
| 2026-09-21 | €1.23 | 0.00% | €1.21 | €1.23 | €1.20 | 610 |
| 2026-09-18 | €1.23 | -1.60% | €1.22 | €1.23 | €1.21 | 599 |
| 2026-09-17 | €1.25 | +2.46% | €1.21 | €1.25 | €1.21 | 2.00K |
| 2026-09-16 | €1.22 | -0.81% | €1.21 | €1.22 | €1.21 | 0 |
| 2026-09-15 | €1.23 | +2.50% | €1.21 | €1.23 | €1.20 | 2.49K |
| 2026-09-14 | €1.20 | -0.83% | €1.21 | €1.21 | €1.20 | 2.00K |
| 2026-09-11 | €1.21 | 0.00% | €1.21 | €1.22 | €1.21 | 0 |
| 2026-09-10 | €1.21 | 0.00% | €1.21 | €1.23 | €1.20 | 2.79K |
| 2026-09-09 | €1.21 | -0.82% | €1.22 | €1.24 | €1.19 | 33.23K |
| 2026-09-08 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 0 |
| 2026-09-07 | €1.22 | -0.81% | €1.23 | €1.25 | €1.20 | 10.75K |
| 2026-09-04 | €1.23 | 0.00% | €1.25 | €1.25 | €1.23 | 10 |
| 2026-09-03 | €1.23 | -1.60% | €1.23 | €1.23 | €1.23 | 0 |
| 2026-09-02 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 512 |
| 2026-09-01 | €1.25 | -0.79% | €1.24 | €1.25 | €1.24 | 14.88K |
| 2026-08-31 | €1.26 | -0.79% | €1.26 | €1.26 | €1.25 | 1.30K |
| 2026-08-28 | €1.27 | -2.31% | €1.30 | €1.30 | €1.27 | 3.63K |
| 2026-08-27 | €1.30 | -0.76% | €1.33 | €1.33 | €1.24 | 14.28K |
| 2026-08-26 | €1.31 | +3.97% | €1.28 | €1.36 | €1.28 | 24.14K |
| 2026-08-25 | €1.26 | +4.13% | €1.25 | €1.26 | €1.25 | 96.39K |
| 2026-08-24 | €1.21 | 0.00% | €1.21 | €1.21 | €1.21 | 0 |
| 2026-08-21 | €1.21 | -0.82% | €1.17 | €1.21 | €1.17 | 1.00K |
| 2026-08-20 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 0 |
| 2026-08-19 | €1.22 | 0.00% | €1.20 | €1.22 | €1.20 | 1.01K |
| 2026-08-18 | €1.22 | 0.00% | €1.24 | €1.24 | €1.22 | 11 |
| 2026-08-17 | €1.22 | +0.83% | €1.23 | €1.23 | €1.22 | 804 |
| 2026-08-14 | €1.21 | -1.63% | €1.25 | €1.25 | €1.21 | 900 |
| 2026-08-13 | €1.23 | +0.82% | €1.19 | €1.23 | €1.19 | 6.00K |
| 2026-08-12 | €1.22 | -2.40% | €1.25 | €1.25 | €1.22 | 1 |
| 2026-08-11 | €1.25 | +2.46% | €1.25 | €1.25 | €1.25 | 1.00K |
| 2026-08-10 | €1.22 | +0.83% | €1.18 | €1.25 | €1.18 | 5.66K |
| 2026-08-07 | €1.21 | 0.00% | €1.21 | €1.21 | €1.21 | 0 |
| 2026-08-06 | €1.21 | 0.00% | €1.21 | €1.21 | €1.21 | 35 |
| 2026-08-05 | €1.21 | 0.00% | €1.22 | €1.24 | €1.21 | 6.51K |
| 2026-08-04 | €1.21 | +1.68% | €1.20 | €1.21 | €1.20 | 973 |
| 2026-08-03 | €1.19 | -0.83% | €1.20 | €1.20 | €1.19 | 2.08K |
| 2026-07-31 | €1.20 | +0.84% | €1.20 | €1.20 | €1.20 | 27 |
| 2026-07-30 | €1.19 | +2.59% | €1.17 | €1.19 | €1.17 | 2.01K |
| 2026-07-29 | €1.16 | +1.75% | €1.11 | €1.16 | €1.11 | 29.94K |
| 2026-07-28 | €1.14 | -2.56% | €1.17 | €1.22 | €1.13 | 11.96K |
| 2026-07-27 | €1.17 | -0.85% | €1.22 | €1.22 | €1.17 | 4.50K |
| 2026-07-24 | €1.18 | -2.48% | €1.20 | €1.20 | €1.18 | 5.00K |
| 2026-07-23 | €1.21 | -3.97% | €1.25 | €1.25 | €1.21 | 3.00K |
| 2026-07-22 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-07-21 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-07-20 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-07-17 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-07-16 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 205 |
| 2026-07-15 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-07-14 | €1.26 | -2.33% | €1.28 | €1.28 | €1.26 | 7.40K |
| 2026-07-13 | €1.29 | +3.20% | €1.31 | €1.32 | €1.29 | 2.70K |
| 2026-07-10 | €1.25 | -2.34% | €1.26 | €1.26 | €1.25 | 1.00K |
| 2026-07-09 | €1.28 | 0.00% | €1.24 | €1.32 | €1.24 | 273 |
| 2026-07-08 | €1.28 | -2.29% | €1.28 | €1.28 | €1.28 | 1.83K |
| 2026-07-07 | €1.31 | 0.00% | €1.34 | €1.34 | €1.31 | 1.00K |
| 2026-07-06 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-07-03 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 1.01K |
| 2026-07-02 | €1.31 | +0.77% | €1.33 | €1.34 | €1.31 | 870 |
| 2026-07-01 | €1.30 | +2.36% | €1.25 | €1.30 | €1.25 | 5.00K |
| 2026-06-30 | €1.27 | +1.60% | €1.26 | €1.27 | €1.24 | 5.52K |
| 2026-06-29 | €1.25 | -3.85% | €1.28 | €1.28 | €1.19 | 10.18K |
| 2026-06-26 | €1.30 | 0.00% | €1.32 | €1.32 | €1.30 | 1 |
| 2026-06-25 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-06-24 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-06-23 | €1.30 | 0.00% | €1.31 | €1.31 | €1.28 | 794 |
| 2026-06-22 | €1.30 | +0.78% | €1.30 | €1.30 | €1.30 | 50 |
| 2026-06-19 | €1.29 | -0.77% | €1.27 | €1.30 | €1.22 | 12.36K |
| 2026-06-18 | €1.30 | +3.17% | €1.28 | €1.31 | €1.28 | 30.44K |
| 2026-06-17 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-06-16 | €1.26 | +2.44% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-06-15 | €1.23 | -6.11% | €1.33 | €1.33 | €1.23 | 2.77K |
| 2026-06-12 | €1.31 | +4.80% | €1.28 | €1.32 | €1.28 | 6.85K |
| 2026-06-11 | €1.25 | -3.10% | €1.25 | €1.25 | €1.25 | 2.44K |
| 2026-06-10 | €1.29 | 0.00% | €1.32 | €1.32 | €1.29 | 1 |
| 2026-06-09 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-06-08 | €1.29 | 0.00% | €1.25 | €1.31 | €1.25 | 5.41K |
| 2026-06-05 | €1.29 | -5.15% | €1.32 | €1.32 | €1.28 | 4.00K |
| 2026-06-04 | €1.36 | -2.16% | €1.33 | €1.36 | €1.33 | 982 |
| 2026-06-03 | €1.39 | +2.21% | €1.39 | €1.39 | €1.39 | 71 |
| 2026-06-02 | €1.36 | +0.74% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-06-01 | €1.35 | -0.74% | €1.39 | €1.40 | €1.33 | 5.60K |
| 2026-05-29 | €1.36 | 0.00% | €1.33 | €1.36 | €1.33 | 4.00K |