Want to see DE:MSAG full AI Analyst Report?
MS Industrie (MSAG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | +0.00% | 1,874 | 0.17 |
| Oct 28, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | +2.29% | 1,230 | 0.11 |
| Oct 27, 2026 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 7,962 | 0.74 |
| Oct 26, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | +0.00% | 7,078 | 0.63 |
| Oct 23, 2026 | 1.39 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 7,779 | 0.69 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | +0.00% | 4 | 0.00 |
| Oct 21, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | +0.70% | 286 | 0.03 |
| Oct 20, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | +0.00% | 752 | 0.07 |
| Oct 19, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | +2.14% | 5,254 | 0.46 |
| Oct 16, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | +2.19% | 15,472 | 1.39 |
| Oct 15, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 4,681 | 0.42 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -2.13% | 27,077 | 2.55 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 1,623 | 0.15 |
| Oct 12, 2026 | 1.44 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 12,565 | 1.21 |
| Oct 09, 2026 | 1.48 | 1.57 | 1.43 | 1.49 | 1.49 | +2.05% | 67,084 | 7.11 |
| Oct 08, 2026 | 1.23 | 1.49 | 1.23 | 1.46 | 1.46 | +16.80% | 275,159 | 53.87 |
| Oct 07, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 7,304 | 1.46 |
| Oct 06, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.56% | 2 | 0.00 |
| Oct 05, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +2.40% | 3,558 | 0.71 |
| Oct 02, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 0 | 0.00 |
| Oct 01, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +1.61% | 174 | 0.03 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | +1.64% | 3,837 | 0.78 |
| Sep 29, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -1.61% | 2,801 | 0.56 |
| Sep 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +1.64% | 300 | 0.06 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 1,808 | 0.35 |
| Sep 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.81% | 0 | 0.00 |
| Sep 21, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | +0.00% | 610 | 0.12 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -1.60% | 599 | 0.12 |
| Sep 17, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | +2.46% | 2,000 | 0.39 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 0 | 0.00 |
| Sep 15, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | +2.50% | 2,486 | 0.43 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,000 | 0.35 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | +0.00% | 2,786 | 0.48 |
| Sep 09, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 33,234 | 6.21 |
| Sep 08, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 10,751 | 2.06 |
| Sep 04, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | +0.00% | 10 | 0.00 |
| Sep 03, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 0 | 0.00 |
| Sep 02, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.00% | 512 | 0.10 |
| Sep 01, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 14,877 | 2.89 |
| Aug 31, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 1,300 | 0.25 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 3,625 | 0.72 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -0.76% | 14,279 | 2.90 |
| Aug 26, 2026 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | +3.97% | 24,137 | 5.24 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +4.13% | 96,386 | 28.32 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
