Murphy & Spitz Green Capital Aktiengesellschaft (DUSE:6MP)
Germany · Delayed Price · Currency is EUR 1.180
-0.020 (-1.67%)
At close: Jan 15, 2026
DUSE:6MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jan 14, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,500 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 500 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,500 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jan 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 7,600 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 2,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 5,422 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -6.15% | 1,900 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 550 |
| Dec 2, 2025 | 1.26 | 1.35 | 1.21 | 1.35 | 1.35 | 7.14% | 3,319 |
| Dec 1, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 1,200 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 500 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 5,700 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 3,648 |
| Nov 13, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 3,500 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 250 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 250 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 925 |
| Nov 6, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 300 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Oct 31, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 3,000 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 5,000 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -5.22% | 7,735 |
| Oct 28, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 500 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,000 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 1,946 |
| Oct 17, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 2,000 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 4,000 |
| Oct 8, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,000 |
| Oct 7, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 50 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1,965 |
| Oct 2, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 8,500 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 2,000 |
| Sep 24, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 8,750 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,500 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 2,000 |
| Sep 19, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 1,000 |
| Sep 12, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.33% | 1,805 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 11,450 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,500 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 2,000 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 2,500 |
| Sep 1, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,310 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 700 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 2,100 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 4,500 |