MS Industrie AG (ETR:MSAG)
Germany · Delayed Price · Currency is EUR 1.370
-0.010 (-0.72%)
Oct 15, 2026, 5:35 PM CET
MS Industrie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 4,681 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -2.13% | 27,077 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 1,623 |
| Oct 12, 2026 | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 12,565 |
| Oct 9, 2026 | 1.48 | 1.57 | 1.43 | 1.49 | 1.49 | 2.05% | 67,084 |
| Oct 8, 2026 | 1.23 | 1.49 | 1.23 | 1.46 | 1.46 | 16.80% | 275,159 |
| Oct 7, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 7,304 |
| Oct 6, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.56% | 2 |
| Oct 5, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 3,558 |
| Oct 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | - |
| Oct 1, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 174 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 1.64% | 3,837 |
| Sep 29, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | - |
| Sep 28, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -1.61% | 2,801 |
| Sep 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | - |
| 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 | - | - |