MS Industrie AG (ETR:MSAG)
Germany · Delayed Price · Currency is EUR 1.240
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
MS Industrie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.61% | 20 |
| Sep 24, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 300 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 1,808 |
| Sep 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | - |
| Sep 21, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | - | 610 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -1.60% | 599 |
| Sep 17, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 2,000 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | - |
| Sep 15, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 2,486 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,000 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 10, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 2,786 |
| Sep 9, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 33,234 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 7, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 10,751 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 10 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Sep 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 512 |
| Sep 1, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 14,877 |
| Aug 31, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 1,300 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 3,625 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -0.76% | 14,279 |
| Aug 26, 2026 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | 3.97% | 24,137 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 4.13% | 96,386 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 1,000 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 19, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 1,014 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 1 |
| Aug 17, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 804 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 600 |
| Aug 13, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 6,000 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 1,002 |
| Aug 10, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 5,663 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 35 |
| Aug 5, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 6,513 |
| Aug 4, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 973 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 2,077 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 27 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 2,009 |
| Jul 29, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 29,941 |
| Jul 28, 2026 | 1.17 | 1.22 | 1.13 | 1.14 | 1.14 | -2.56% | 11,964 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 4,500 |
| 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 | - | - |