Murphy & Spitz Green Capital Aktiengesellschaft (DUSE:6MP)
Germany · Delayed Price · Currency is EUR 1.220
-0.020 (-1.61%)
At close: May 20, 2026
DUSE:6MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.24 | 1.24 | 1.12 | 1.22 | 1.22 | -1.61% | 2,000 |
| May 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| May 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| May 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| May 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 2,500 |
| May 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 400 |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 22, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 1,150 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 250 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 16, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 7.14% | 2,550 |
| Apr 15, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 2,730 |
| Apr 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 300 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 814 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 10 |
| Apr 7, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.97% | 100 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 900 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.51% | 260 |
| Mar 31, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 250 |
| Mar 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 1,000 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.88% | 14,611 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 1,000 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 18, 2026 | 1.22 | 1.34 | 1.22 | 1.30 | 1.30 | 6.56% | 8,381 |
| Mar 17, 2026 | 1.07 | 1.22 | 1.07 | 1.22 | 1.22 | 12.96% | 4,000 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 11, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 1,500 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |