MS Industrie AG (ETR:MSAG)
Germany · Delayed Price · Currency is EUR 1.180
-0.030 (-2.48%)
Jul 24, 2026, 5:35 PM CET
MS Industrie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 5,000 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 3,000 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 205 |
| Jul 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 14, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 7,401 |
| Jul 13, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 3.20% | 2,700 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 1,000 |
| Jul 9, 2026 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | - | 273 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 1,832 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 8 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 870 |
| Jul 1, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 5,000 |
| Jun 30, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 5,524 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.19 | 1.25 | 1.25 | -3.85% | 10,179 |
| Jun 26, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 1 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 23, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 794 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 50 |
| Jun 19, 2026 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | -0.77% | 12,356 |
| Jun 18, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 3.17% | 30,438 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Jun 15, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -6.11% | 2,770 |
| Jun 12, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 4.80% | 6,848 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 2,440 |
| Jun 10, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 1 |
| Jun 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jun 8, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | - | 5,407 |
| Jun 5, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -5.15% | 4,000 |
| Jun 4, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | -2.16% | 982 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | 71 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jun 1, 2026 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 5,597 |
| May 29, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 4,000 |
| May 28, 2026 | 1.32 | 1.36 | 1.25 | 1.36 | 1.36 | 4.62% | 20,558 |
| May 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 2,000 |
| May 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 16,972 |
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 22, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 4,777 |
| May 21, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -3.91% | 2,170 |
| May 20, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 174 |
| May 19, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 1 |
| May 18, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 399 |