tiprankstipranks
MSA Safety Incorporated (DE:M07)
FRANKFURT:M07
Germany Market

MSA Safety (M07) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
158.00
158.00
158.00
158.00
158.00
-1.25%
0
0.00
Sep 09, 2026
160.00
160.00
160.00
160.00
160.00
0.00%
0
0.00
Sep 08, 2026
160.00
160.00
160.00
160.00
160.00
0.00%
0
0.00
Sep 07, 2026
160.00
160.00
160.00
160.00
160.00
0.00%
0
0.00
Sep 04, 2026
160.00
160.00
160.00
160.00
160.00
-0.62%
0
0.00
Sep 03, 2026
161.00
161.00
161.00
161.00
161.00
+0.63%
0
0.00
Sep 02, 2026
160.00
160.00
160.00
160.00
160.00
+0.63%
0
0.00
Sep 01, 2026
159.00
159.00
159.00
159.00
159.00
-1.85%
0
0.00
Aug 31, 2026
162.00
162.00
162.00
162.00
162.00
0.00%
0
0.00
Aug 28, 2026
162.00
162.00
162.00
162.00
162.00
0.00%
0
0.00
Aug 27, 2026
162.00
162.00
162.00
162.00
162.00
+1.89%
0
0.00
Aug 26, 2026
159.00
159.00
159.00
159.00
159.00
-1.24%
0
0.00
Aug 25, 2026
161.00
161.00
161.00
161.00
161.00
+1.26%
5
2.25
Aug 24, 2026
159.00
159.00
159.00
159.00
159.00
0.00%
0
0.00
Aug 21, 2026
159.00
159.00
159.00
159.00
159.00
-0.63%
0
0.00
Aug 20, 2026
160.00
160.00
160.00
160.00
160.00
-1.23%
0
0.00
Aug 19, 2026
161.00
162.00
161.00
162.00
162.00
+1.25%
6
2.82
Aug 18, 2026
160.00
160.00
160.00
160.00
160.00
-0.62%
0
0.00
Aug 17, 2026
161.00
161.00
161.00
161.00
161.00
0.00%
0
0.00
Aug 14, 2026
161.00
161.00
161.00
161.00
161.00
-1.55%
0
0.00
Aug 13, 2026
164.00
164.00
164.00
164.00
163.53
-0.61%
0
0.00
Aug 12, 2026
165.00
165.00
165.00
165.00
164.53
0.00%
0
0.00
Aug 11, 2026
165.00
165.00
165.00
165.00
164.53
-0.60%
0
0.00
Aug 10, 2026
166.00
166.00
166.00
166.00
165.53
0.00%
0
0.00
Aug 07, 2026
166.00
166.00
166.00
166.00
165.53
+0.61%
0
0.00
Aug 06, 2026
165.00
165.00
165.00
165.00
164.53
-1.20%
0
0.00
Aug 05, 2026
167.00
167.00
167.00
167.00
166.53
+0.60%
0
0.00
Aug 04, 2026
166.00
166.00
166.00
166.00
165.53
+0.61%
50
37.50
Aug 03, 2026
165.00
165.00
165.00
165.00
164.53
+5.10%
0
0.00
Jul 31, 2026
151.00
157.00
151.00
157.00
156.55
+2.61%
50
92.65
Jul 30, 2026
153.00
153.00
153.00
153.00
152.57
-1.92%
0
0.00
Jul 29, 2026
156.00
156.00
156.00
156.00
155.56
+2.63%
0
0.00
Jul 28, 2026
152.00
152.00
152.00
152.00
151.57
-1.30%
0
0.00
Jul 27, 2026
154.00
154.00
154.00
154.00
153.56
+1.99%
0
0.00
Jul 24, 2026
151.00
151.00
151.00
151.00
150.57
+2.03%
0
0.00
Jul 23, 2026
148.00
148.00
148.00
148.00
147.58
+0.68%
0
0.00
Jul 22, 2026
147.00
147.00
147.00
147.00
146.58
-1.34%
0
0.00
Jul 21, 2026
149.00
149.00
149.00
149.00
148.58
+0.68%
0
0.00
Jul 20, 2026
148.00
148.00
148.00
148.00
147.58
0.00%
0
0.00
Jul 17, 2026
148.00
148.00
148.00
148.00
147.58
+1.37%
0
0.00
Jul 16, 2026
146.00
146.00
146.00
146.00
145.58
+0.69%
0
0.00
Jul 15, 2026
145.00
145.00
145.00
145.00
144.59
-1.36%
0
0.00
Jul 14, 2026
147.00
147.00
147.00
147.00
146.58
+0.69%
0
0.00
Jul 13, 2026
146.00
146.00
146.00
146.00
145.58
-1.35%
0
0.00
Jul 10, 2026
145.00
148.00
145.00
148.00
147.58
+2.07%
7
6.13
Jul 09, 2026
145.00
145.00
145.00
145.00
144.59
-1.36%
0
0.00
Jul 08, 2026
147.00
147.00
147.00
147.00
146.58
-0.68%
0
0.00
Jul 07, 2026
148.00
148.00
148.00
148.00
147.58
-0.67%
0
0.00
Jul 06, 2026
149.00
149.00
149.00
149.00
148.58
0.00%
0
0.00
Jul 03, 2026
149.00
149.00
149.00
149.00
148.58
+0.68%
0
0.00
Rows:
50