Mister Spex SE (MRX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
22 Sept 2023 - 22 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | - |
| 19 Sept 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | - |
| 18 Sept 2024 | 2.4400 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | - |
| 17 Sept 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | - |
| 16 Sept 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | - |
| 13 Sept 2024 | 2.4400 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | - |
| 12 Sept 2024 | 2.4400 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | - |
| 11 Sept 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | - |
| 10 Sept 2024 | 2.3600 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | - |
| 09 Sept 2024 | 2.3500 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | - |
| 06 Sept 2024 | 2.3800 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | - |
| 05 Sept 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | - |
| 04 Sept 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | - |
| 03 Sept 2024 | 2.3400 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | - |
| 02 Sept 2024 | 2.4700 | 2.5200 | 2.4700 | 2.4700 | 2.4700 | - |
| 30 Aug 2024 | 2.3100 | 2.5100 | 2.3100 | 2.4700 | 2.4700 | - |
| 29 Aug 2024 | 2.3200 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | - |
| 28 Aug 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | - |
| 27 Aug 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | - |
| 26 Aug 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | - |
| 23 Aug 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | - |
| 22 Aug 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4200 | 2.4200 | - |
| 21 Aug 2024 | 2.3800 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | - |
| 20 Aug 2024 | 2.3800 | 2.4500 | 2.3800 | 2.3800 | 2.3800 | - |
| 19 Aug 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | - |
| 16 Aug 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | - |
| 15 Aug 2024 | 2.2200 | 2.4600 | 2.2100 | 2.3800 | 2.3800 | - |
| 14 Aug 2024 | 2.5100 | 2.5100 | 2.3600 | 2.3600 | 2.3600 | - |
| 13 Aug 2024 | 2.4800 | 2.5100 | 2.4400 | 2.5100 | 2.5100 | - |
| 12 Aug 2024 | 2.4500 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | - |
| 09 Aug 2024 | 2.4500 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | - |
| 08 Aug 2024 | 2.4800 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | - |
| 07 Aug 2024 | 2.4700 | 2.5500 | 2.4300 | 2.4600 | 2.4600 | - |
| 06 Aug 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | - |
| 05 Aug 2024 | 2.6400 | 2.7000 | 2.4700 | 2.5100 | 2.5100 | - |
| 02 Aug 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | - |
| 01 Aug 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7300 | 2.7300 | - |
| 31 Jul 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | - |
| 30 Jul 2024 | 2.8000 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | - |
| 29 Jul 2024 | 2.7800 | 2.8000 | 2.7200 | 2.7900 | 2.7900 | - |
| 26 Jul 2024 | 2.6700 | 2.8400 | 2.6700 | 2.7800 | 2.7800 | - |
| 25 Jul 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | - |
| 24 Jul 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | - |
| 23 Jul 2024 | 2.7500 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | - |
| 22 Jul 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | - |
| 19 Jul 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | - |
| 18 Jul 2024 | 2.6900 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | - |
| 17 Jul 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7400 | 2.7400 | - |
| 16 Jul 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | - |
| 15 Jul 2024 | 2.8300 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | - |
| 12 Jul 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | - |
| 11 Jul 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | - |
| 10 Jul 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | - |
| 09 Jul 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | - |
| 08 Jul 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | - |
| 05 Jul 2024 | 2.8300 | 2.9100 | 2.7200 | 2.8300 | 2.8300 | - |
| 04 Jul 2024 | 2.8300 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | - |
| 03 Jul 2024 | 2.8300 | 2.8300 | 2.7300 | 2.8300 | 2.8300 | - |
| 02 Jul 2024 | 2.8400 | 2.8400 | 2.7300 | 2.8300 | 2.8300 | - |
| 01 Jul 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | - |
| 28 Jun 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | - |
| 27 Jun 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8400 | 2.8400 | - |
| 26 Jun 2024 | 2.8500 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | - |
| 25 Jun 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | - |
| 24 Jun 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | - |
| 21 Jun 2024 | 2.9000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | - |
| 20 Jun 2024 | 2.9000 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | - |
| 19 Jun 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | - |
| 18 Jun 2024 | 3.0800 | 3.0800 | 2.9200 | 2.9500 | 2.9500 | 150 |
| 17 Jun 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | - |
| 14 Jun 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | - |
| 13 Jun 2024 | 2.8800 | 2.9700 | 2.8800 | 2.9600 | 2.9600 | 400 |
| 12 Jun 2024 | 3.0800 | 3.0800 | 2.8800 | 2.9400 | 2.9400 | - |
| 11 Jun 2024 | 3.0400 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | - |
| 10 Jun 2024 | 3.5800 | 3.5800 | 3.1200 | 3.1200 | 3.1200 | 140 |
| 07 Jun 2024 | 3.4800 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | - |
| 06 Jun 2024 | 3.4000 | 3.5600 | 3.4000 | 3.4400 | 3.4400 | - |
| 05 Jun 2024 | 3.4300 | 3.4300 | 3.3800 | 3.3800 | 3.3800 | - |
| 04 Jun 2024 | 3.3000 | 3.4500 | 3.1700 | 3.4500 | 3.4500 | - |
| 03 Jun 2024 | 3.2000 | 3.2900 | 3.1600 | 3.2900 | 3.2900 | - |
| 31 May 2024 | 3.1500 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | - |
| 30 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 29 May 2024 | 3.2500 | 3.2500 | 3.0500 | 3.1200 | 3.1200 | - |
| 28 May 2024 | 3.2300 | 3.3300 | 3.1800 | 3.1800 | 3.1800 | - |
| 27 May 2024 | 2.9400 | 3.2500 | 2.9400 | 3.2500 | 3.2500 | - |
| 24 May 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | - |
| 23 May 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | - |
| 22 May 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8500 | 2.8500 | - |
| 21 May 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | - |
| 20 May 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | - |
| 17 May 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | - |
| 16 May 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | - |
| 15 May 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | - |
| 14 May 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | - |
| 13 May 2024 | 2.6900 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | - |
| 10 May 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | - |
| 09 May 2024 | 2.7600 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | - |
| 08 May 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7600 | 2.7600 | - |
| 07 May 2024 | 2.8000 | 2.8000 | 2.6700 | 2.6700 | 2.6700 | - |
| 06 May 2024 | 2.8100 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.