XETRA - Delayed Quote EUR
MS Industrie AG (MSAG.DE)
1.7100
-0.0300
(-1.72%)
At close: May 9 at 5:36:10 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 8, 2025 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| May 7, 2025 | 1.7200 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 3,411 |
| May 6, 2025 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 174 |
| May 5, 2025 | 1.7900 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 7,507 |
| May 2, 2025 | 1.6800 | 1.7500 | 1.6000 | 1.7300 | 1.7300 | 33,502 |
| Apr 30, 2025 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 10,066 |
| Apr 29, 2025 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 9,471 |
| Apr 28, 2025 | 1.6900 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 5,193 |
| Apr 25, 2025 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 24, 2025 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 8,124 |
| Apr 23, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 22, 2025 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 2,017 |
| Apr 17, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Apr 16, 2025 | 1.7000 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 2,250 |
| Apr 15, 2025 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | - |
| Apr 14, 2025 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 4,846 |
| Apr 11, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 10, 2025 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 16,057 |
| Apr 9, 2025 | 1.6800 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 604 |
| Apr 8, 2025 | 1.6900 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 17,758 |
| Apr 7, 2025 | 1.7400 | 1.7400 | 1.5800 | 1.6000 | 1.6000 | 9,575 |
| Apr 4, 2025 | 1.7300 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 24,909 |
| Apr 3, 2025 | 1.6100 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 20,000 |
| Apr 2, 2025 | 1.8800 | 1.8800 | 1.6000 | 1.6500 | 1.6500 | 71,389 |
| Apr 1, 2025 | 1.8000 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 45,445 |
| Mar 31, 2025 | 1.8600 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 18,383 |
| Mar 28, 2025 | 1.9600 | 2.0800 | 1.8300 | 1.8400 | 1.8400 | 137,880 |
| Mar 27, 2025 | 1.6700 | 1.9800 | 1.6700 | 1.9200 | 1.9200 | 117,262 |
| Mar 26, 2025 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 11,750 |
| Mar 25, 2025 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 4,828 |
| Mar 24, 2025 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Mar 21, 2025 | 1.6800 | 1.8400 | 1.6800 | 1.7100 | 1.7100 | 62,358 |
| Mar 20, 2025 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Mar 19, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 18, 2025 | 1.6900 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 9,710 |
| Mar 17, 2025 | 1.5900 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 30,967 |
| Mar 14, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 13, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 12, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 5,000 |
| Mar 11, 2025 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 6,876 |
| Mar 10, 2025 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 8,899 |
| Mar 7, 2025 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 22,109 |
| Mar 6, 2025 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 96,757 |
| Mar 5, 2025 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 4,666 |
| Mar 4, 2025 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 34,084 |
| Mar 3, 2025 | 1.4000 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 418,408 |
| Feb 28, 2025 | 1.3900 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 73,531 |
| Feb 27, 2025 | 1.4700 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 12,055 |
| Feb 26, 2025 | 1.4700 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 460 |
| Feb 25, 2025 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 4,262 |
| Feb 24, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 21, 2025 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 3,791 |
| Feb 20, 2025 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 1,359 |
| Feb 19, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 18, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
| Feb 17, 2025 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 6,292 |
| Feb 14, 2025 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 4,399 |
| Feb 13, 2025 | 1.4600 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 61,149 |
| Feb 12, 2025 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 4,937 |
| Feb 11, 2025 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 4,000 |
| Feb 10, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Feb 7, 2025 | 1.4200 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 1,000 |
| Feb 6, 2025 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 3,928 |
| Feb 5, 2025 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 2,100 |
| Feb 4, 2025 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 3,250 |
| Feb 3, 2025 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 15,381 |
| Jan 31, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 30, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 29, 2025 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 1 |
| Jan 28, 2025 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 88 |
| Jan 27, 2025 | 1.3500 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 4,338 |
| Jan 24, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 23, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 22, 2025 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 68 |
| Jan 21, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 20, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,000 |
| Jan 17, 2025 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 6,626 |
| Jan 16, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jan 15, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jan 14, 2025 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,825 |
| Jan 13, 2025 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 21 |
| Jan 10, 2025 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 11,374 |
| Jan 9, 2025 | 1.3000 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 99 |
| Jan 8, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Jan 7, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Jan 6, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Jan 3, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Jan 2, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 30, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Dec 27, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 30,304 |
| Dec 23, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 2,173 |
| Dec 20, 2024 | 1.2400 | 1.4400 | 1.2100 | 1.2800 | 1.2800 | 40,261 |
| Dec 19, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Dec 18, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | - |
| Dec 17, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 4,499 |
| Dec 16, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| Dec 13, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 12, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 5,025 |
| Dec 11, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 10, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Dec 9, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 14,458 |
| Dec 6, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 5, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 5,500 |
| Dec 4, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | - |
| Dec 3, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Dec 2, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Nov 29, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 5,109 |
| Nov 28, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 27, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 13,000 |
| Nov 26, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Nov 25, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,000 |
| Nov 22, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 2,524 |
| Nov 21, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 10,007 |
| Nov 20, 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 2,900 |
| Nov 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 18, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Nov 15, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 430 |
| Nov 14, 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 7,360 |
| Nov 13, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Nov 12, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 500 |
| Nov 11, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 33,000 |
| Nov 8, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 13,993 |
| Nov 7, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 452 |
| Nov 6, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 2,500 |
| Nov 5, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | - |
| Nov 4, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Nov 1, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Oct 31, 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 168 |
| Oct 30, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 17,150 |
| Oct 29, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 9,300 |
| Oct 28, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 4,657 |
| Oct 25, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 24, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 4,000 |
| Oct 23, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,000 |
| Oct 22, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 7,500 |
| Oct 21, 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 4,220 |
| Oct 18, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 14,414 |
| Oct 17, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 4,922 |
| Oct 16, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Oct 15, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,000 |
| Oct 14, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Oct 11, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 3,471 |
| Oct 10, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 7,524 |
| Oct 9, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 3,760 |
| Oct 8, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 13,026 |
| Oct 7, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,714 |
| Oct 4, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 3, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 2,510 |
| Oct 2, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 461 |
| Oct 1, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 1,100 |
| Sep 30, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Sep 27, 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 2,379 |
| Sep 26, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 12,291 |
| Sep 25, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Sep 24, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Sep 23, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Sep 20, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | - |
| Sep 19, 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 18,658 |
| Sep 18, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 3,485 |
| Sep 17, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 104 |
| Sep 16, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 15,538 |
| Sep 13, 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 22,110 |
| Sep 12, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 23,624 |
| Sep 11, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 15,783 |
| Sep 10, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 17,011 |
| Sep 9, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 24,054 |
| Sep 6, 2024 | 1.2800 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 15,300 |
| Sep 5, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 10,905 |
| Sep 4, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 37,911 |
| Sep 3, 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 49,666 |
| Sep 2, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Aug 30, 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 7 |
| Aug 29, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 12,819 |
| Aug 28, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 5,000 |
| Aug 27, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 9,989 |
| Aug 26, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 3,390 |
| Aug 23, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Aug 22, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 6,250 |
| Aug 21, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 13,859 |
| Aug 20, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 68 |
| Aug 19, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 2,395 |
| Aug 16, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Aug 15, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Aug 14, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 17,000 |
| Aug 13, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 6,988 |
| Aug 12, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 18,123 |
| Aug 9, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 20,000 |
| Aug 8, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 1,521 |
| Aug 7, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 9,364 |
| Aug 6, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 21 |
| Aug 5, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 5,000 |
| Aug 2, 2024 | 1.5300 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 11,403 |
| Aug 1, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 2,223 |
| Jul 31, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 5,503 |
| Jul 30, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 753 |
| Jul 29, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 207 |
| Jul 26, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 300 |
| Jul 25, 2024 | 1.6300 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 18,162 |
| Jul 24, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 11,298 |
| Jul 23, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 25,983 |
| Jul 22, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 29,101 |
| Jul 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 10,000 |
| Jul 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 8,057 |
| Jul 16, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 19,351 |
| Jul 15, 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 3,845 |
| Jul 12, 2024 | 1.6600 | 1.7600 | 1.6600 | 1.7600 | 1.7600 | 10,796 |
| Jul 11, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 29,534 |
| Jul 10, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 39,522 |
| Jul 9, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 14,560 |
| Jul 8, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 32,433 |
| Jul 5, 2024 | 1.8000 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 41,715 |
| Jul 4, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 11,954 |
| Jul 3, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 80,868 |
| Jul 2, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8500 | 1.8500 | 43,499 |
| Jul 1, 2024 | 1.8000 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 111,203 |
| Jun 28, 2024 | 1.8000 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 8,028 |
| Jun 27, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,491 |
| Jun 26, 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 2,000 |
| Jun 25, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 2,257 |
| Jun 24, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| Jun 21, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 9,600 |
| Jun 20, 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 29,586 |
| Jun 19, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 7,013 |
| Jun 18, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Jun 17, 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 19,231 |
| Jun 14, 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 9,146 |
| Jun 13, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 2,125 |
| Jun 12, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 12,272 |
| Jun 11, 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 28,320 |
| Jun 10, 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 77,760 |
| Jun 7, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 83,710 |
| Jun 6, 2024 | 1.7500 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 127,809 |
| Jun 5, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 10,765 |
| Jun 4, 2024 | 1.8200 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 9,271 |
| Jun 3, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 14,030 |
| May 31, 2024 | 1.6600 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 22,718 |
| May 30, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 29, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 14,986 |
| May 28, 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 3,232 |
| May 27, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 7,088 |
| May 24, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| May 23, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 1,241 |
| May 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| May 21, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| May 20, 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 289 |
| May 17, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 160 |
| May 16, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 15, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| May 14, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 2,115 |
| May 13, 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 1,500 |
| May 10, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| May 9, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 905 |
Related Tickers
H9W.DE HWA AG
2.9700
-1.98%
SF3.DE STS Group AG
2.8200
-2.76%
PWO.DE PWO AG
29.00
+2.11%
IS7.DE InTiCa Systems SE
2.2600
+9.18%
DEX.DE Delticom AG
2.3900
+5.75%
NVM.DE Novem Group S.A.
3.9700
+2.85%
FAU.DE Forvia SE
7.08
0.00%
PGN.DE paragon GmbH & Co. KGaA
2.1400
-6.96%
VBX.DE Voltabox AG
2.8300
+2.91%
HGEA.DE hGears AG
1.7500
+4.79%