TipRanks
Go Ultimate55% OFF

MSA Safety (M07) Historical Prices

DE:M07 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026156.00161.00156.00156.00156.00+0.00%00.00
Oct 30, 2026156.00160.00156.00156.00156.00-1.89%00.00
Oct 29, 2026156.00156.00156.00156.00156.00-1.89%00.00
Oct 28, 2026159.00159.00159.00159.00159.00-1.24%00.00
Oct 27, 2026161.00161.00161.00161.00161.00+0.00%00.00
Oct 26, 2026161.00161.00161.00161.00161.00-0.62%00.00
Oct 23, 2026162.00162.00162.00162.00162.00+1.89%00.00
Oct 22, 2026159.00159.00159.00159.00159.00-1.24%00.00
Oct 21, 2026161.00161.00161.00161.00161.00+2.55%00.00
Oct 20, 2026157.00157.00157.00157.00157.00-1.26%00.00
Oct 19, 2026159.00159.00159.00159.00159.00-0.63%00.00
Oct 16, 2026160.00160.00160.00160.00160.00+0.63%00.00
Oct 15, 2026159.00159.00159.00159.00159.00-0.63%00.00
Oct 14, 2026160.00160.00160.00160.00160.00-0.62%00.00
Oct 13, 2026161.00161.00161.00161.00161.00+0.63%00.00
Oct 12, 2026160.00160.00160.00160.00160.00+1.91%00.00
Oct 09, 2026157.00157.00157.00157.00157.00-0.63%00.00
Oct 08, 2026158.00158.00158.00158.00158.00-1.86%00.00
Oct 07, 2026161.00161.00161.00161.00161.00-0.62%00.00
Oct 06, 2026162.00162.00162.00162.00162.00+1.25%00.00
Oct 05, 2026160.00160.00160.00160.00160.00+1.27%00.00
Oct 02, 2026158.00158.00158.00158.00158.00-0.63%00.00
Oct 01, 2026157.00159.00157.00159.00159.00+0.63%5529.36
Sep 30, 2026158.00158.00158.00158.00158.00+0.00%00.00
Sep 29, 2026158.00158.00158.00158.00158.00+0.64%00.00
Sep 28, 2026157.00157.00157.00157.00157.00-0.63%00.00
Sep 25, 2026158.00158.00158.00158.00158.00+0.00%00.00
Sep 24, 2026158.00158.00158.00158.00158.00+1.94%00.00
Sep 23, 2026155.00155.00155.00155.00155.00+1.31%00.00
Sep 22, 2026153.00153.00153.00153.00153.00-1.92%00.00
Sep 21, 2026156.00156.00156.00156.00156.00+1.30%00.00
Sep 18, 2026154.00154.00154.00154.00154.00-1.91%00.00
Sep 17, 2026157.00157.00157.00157.00157.00+2.61%00.00
Sep 16, 2026153.00153.00153.00153.00153.00-0.65%00.00
Sep 15, 2026154.00154.00154.00154.00154.00-0.65%00.00
Sep 14, 2026155.00155.00155.00155.00155.00+0.00%00.00
Sep 11, 2026155.00155.00155.00155.00155.00-1.90%00.00
Sep 10, 2026158.00158.00158.00158.00158.00-1.25%00.00
Sep 09, 2026160.00160.00160.00160.00160.00+0.00%00.00
Sep 08, 2026160.00160.00160.00160.00160.00+0.00%00.00
Sep 07, 2026160.00160.00160.00160.00160.00+0.00%00.00
Sep 04, 2026160.00160.00160.00160.00160.00-0.62%00.00
Sep 03, 2026161.00161.00161.00161.00161.00+0.63%00.00
Sep 02, 2026160.00160.00160.00160.00160.00+0.63%00.00
Sep 01, 2026159.00159.00159.00159.00159.00-1.85%00.00
Aug 31, 2026162.00162.00162.00162.00162.00+0.00%00.00
Aug 28, 2026162.00162.00162.00162.00162.00+0.00%00.00
Aug 27, 2026162.00162.00162.00162.00162.00+1.89%00.00
Aug 26, 2026159.00159.00159.00159.00159.00-1.24%00.00
Aug 25, 2026161.00161.00161.00161.00161.00+1.26%52.25