Murphy & Spitz Green Capital Aktiengesellschaft (DUSE:6MP)
Germany · Delayed Price · Currency is EUR 1.300
-0.010 (-0.76%)
At close: Aug 14, 2025
DUSE:6MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 700 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | 10 |
| Aug 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 1,300 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 500 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 10,634 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 15,500 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 1,500 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 1,000 |
| Jul 15, 2025 | 1.27 | 1.27 | 1.18 | 1.27 | 1.27 | - | 3,367 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 50 |
| Jul 11, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 9.48% | 3,575 |
| Jul 10, 2025 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 19,869 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 1,000 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 1,500 |
| Jul 4, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 1,000 |
| Jul 3, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | - | 2,619 |
| Jul 2, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 2,000 |
| Jul 1, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 3.91% | 373 |
| Jun 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,500 |
| Jun 27, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 2,700 |
| Jun 25, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 2,500 |
| Jun 20, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 150 |
| Jun 18, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 6,304 |
| Jun 12, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 1,100 |
| Jun 11, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 6,500 |
| Jun 10, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 2.27% | 2,350 |
| Jun 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Jun 2, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 18,696 |
| May 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 2,000 |
| May 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,000 |
| May 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2,000 |
| May 14, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 500 |
| May 12, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 1,900 |
| May 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 500 |
| May 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 500 |
| May 6, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 1,000 |
| May 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 1,050 |
| Apr 30, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 2,700 |
| Apr 29, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 4.48% | 1,679 |
| Apr 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 1,000 |
| Apr 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 679 |
| Apr 24, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.29% | 2,500 |
| Apr 23, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 2,600 |
| Apr 22, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 1,000 |
| Apr 17, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 600 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,500 |
| Mar 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 1,400 |
| Mar 25, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 4,830 |