MS Industrie AG (FRA:MSAG)
Germany flag Germany · Delayed Price · Currency is EUR
1.400
+0.010 (0.72%)
At close: Oct 22, 2025

MS Industrie AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.401.451.391.401.400.72%1,000
Oct 21, 20251.401.401.391.391.392.21%-
Oct 20, 20251.421.431.361.361.36-6.21%500
Oct 17, 20251.441.451.441.451.45--
Oct 16, 20251.431.451.431.451.45--
Oct 15, 20251.411.451.411.451.451.40%-
Oct 14, 20251.421.431.421.431.43--
Oct 13, 20251.421.431.421.431.43-0.69%-
Oct 10, 20251.421.441.421.441.440.70%-
Oct 9, 20251.431.431.431.431.43--
Oct 8, 20251.431.431.431.431.43--
Oct 7, 20251.431.431.431.431.43-5,000
Oct 6, 20251.431.431.431.431.43--
Oct 3, 20251.431.431.431.431.43--
Oct 2, 20251.441.441.431.431.43--
Oct 1, 20251.441.441.421.431.430.70%5,000
Sep 30, 20251.421.421.421.421.42-4.70%-
Sep 29, 20251.491.491.491.491.495.67%21
Sep 26, 20251.411.411.411.411.41-1,280
Sep 25, 20251.411.411.411.411.41--
Sep 24, 20251.411.411.411.411.41-0.70%-
Sep 23, 20251.431.431.421.421.42-0.70%-
Sep 22, 20251.431.431.431.431.43--
Sep 19, 20251.431.431.431.431.43--
Sep 18, 20251.431.431.431.431.43-4.03%-
Sep 17, 20251.491.491.491.491.49--
Sep 16, 20251.411.491.411.491.495.67%1,280
Sep 15, 20251.411.411.411.411.41-0.70%-
Sep 12, 20251.421.421.421.421.42--
Sep 11, 20251.421.421.421.421.42--
Sep 10, 20251.461.461.401.421.42-2.07%-
Sep 9, 20251.481.481.401.451.45--
Sep 8, 20251.401.451.401.451.452.84%5,000
Sep 5, 20251.441.451.411.411.41--
Sep 4, 20251.411.411.401.411.41--
Sep 3, 20251.411.421.411.411.41-0.70%-
Sep 2, 20251.411.421.411.421.42--
Sep 1, 20251.411.421.411.421.42--
Aug 29, 20251.411.451.411.421.42-3.40%-
Aug 28, 20251.471.471.471.471.47--
Aug 27, 20251.461.471.461.471.47--
Aug 26, 20251.461.471.461.471.47--
Aug 25, 20251.461.471.461.471.47--
Aug 22, 20251.431.471.431.471.47--
Aug 21, 20251.461.471.461.471.47--
Aug 20, 20251.471.471.471.471.47--
Aug 19, 20251.441.521.441.471.47--
Aug 18, 20251.421.581.421.471.47-2.00%2,000
Aug 15, 20251.501.501.471.501.504.90%-
Aug 14, 20251.401.431.401.431.430.70%-