MRX.BE - Mister Spex SE
Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 3.6750 | 3.6750 | 3.4650 | 3.4900 | 3.4900 | 1 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 3.4650 | 3.6500 | 3.3900 | 3.6000 | 3.6000 | - |
| May 30, 2023 | 3.5100 | 3.5100 | 3.4350 | 3.4650 | 3.4650 | - |
| May 29, 2023 | 3.3300 | 3.5200 | 3.3300 | 3.5100 | 3.5100 | - |
| May 26, 2023 | 3.3150 | 3.3750 | 3.3150 | 3.3400 | 3.3400 | - |
| May 25, 2023 | 3.3250 | 3.3650 | 3.3250 | 3.3350 | 3.3350 | - |
| May 24, 2023 | 3.4000 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 3.4700 | 3.4950 | 3.2750 | 3.3300 | 3.3300 | - |
| May 19, 2023 | 3.3950 | 3.4300 | 3.3450 | 3.4200 | 3.4200 | - |
| May 18, 2023 | 3.4150 | 3.4300 | 3.3900 | 3.3900 | 3.3900 | - |
| May 17, 2023 | 3.3850 | 3.4450 | 3.3850 | 3.4000 | 3.4000 | - |
| May 16, 2023 | 3.4150 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | - |
| May 15, 2023 | 3.5000 | 3.5000 | 3.3800 | 3.4050 | 3.4050 | - |
| May 12, 2023 | 3.4400 | 3.4400 | 3.3950 | 3.3950 | 3.3950 | - |
| May 11, 2023 | 3.4400 | 3.5200 | 3.3950 | 3.4350 | 3.4350 | - |
| May 10, 2023 | 3.4450 | 3.4500 | 3.3650 | 3.4300 | 3.4300 | - |
| May 09, 2023 | 3.3900 | 3.4200 | 3.3450 | 3.3650 | 3.3650 | - |
| May 08, 2023 | 3.4850 | 3.5750 | 3.3350 | 3.3900 | 3.3900 | - |
| May 05, 2023 | 3.4800 | 3.4900 | 3.4350 | 3.4900 | 3.4900 | - |
| May 04, 2023 | 3.4450 | 3.5400 | 3.4300 | 3.4800 | 3.4800 | - |
| May 03, 2023 | 3.9400 | 3.9400 | 3.4300 | 3.4550 | 3.4550 | - |
| May 02, 2023 | 3.9500 | 3.9500 | 3.7950 | 3.9350 | 3.9350 | - |
| Apr 28, 2023 | 3.8400 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | - |
| Apr 27, 2023 | 3.9000 | 3.9550 | 3.8350 | 3.8400 | 3.8400 | - |
| Apr 26, 2023 | 3.9350 | 3.9350 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 25, 2023 | 3.9450 | 3.9450 | 3.9000 | 3.9350 | 3.9350 | - |
| Apr 24, 2023 | 3.9500 | 3.9850 | 3.8600 | 3.9500 | 3.9500 | 1 |
| Apr 21, 2023 | 3.8950 | 4.0850 | 3.8950 | 3.9300 | 3.9300 | - |
| Apr 20, 2023 | 3.6650 | 4.0200 | 3.6650 | 3.9000 | 3.9000 | - |
| Apr 19, 2023 | 3.8950 | 3.9800 | 3.8950 | 3.9800 | 3.9800 | - |
| Apr 18, 2023 | 3.9700 | 3.9700 | 3.8950 | 3.9000 | 3.9000 | - |
| Apr 17, 2023 | 3.9500 | 3.9700 | 3.9450 | 3.9700 | 3.9700 | - |
| Apr 14, 2023 | 3.9250 | 3.9750 | 3.9250 | 3.9500 | 3.9500 | - |
| Apr 13, 2023 | 3.9400 | 3.9750 | 3.8900 | 3.9250 | 3.9250 | - |
| Apr 12, 2023 | 3.9750 | 4.0100 | 3.8900 | 3.9200 | 3.9200 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 3.9650 | 4.0000 | 3.9650 | 4.0000 | 4.0000 | - |
| Apr 05, 2023 | 3.9950 | 3.9950 | 3.9550 | 3.9700 | 3.9700 | - |
| Apr 04, 2023 | 4.0100 | 4.0250 | 3.9900 | 3.9950 | 3.9950 | - |
| Apr 03, 2023 | 3.9750 | 4.0100 | 3.9750 | 4.0100 | 4.0100 | - |
| Mar 31, 2023 | 4.0400 | 4.0400 | 4.0150 | 4.0200 | 4.0200 | - |
| Mar 30, 2023 | 4.0350 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | - |
| Mar 29, 2023 | 4.0150 | 4.0600 | 4.0000 | 4.0250 | 4.0250 | - |
| Mar 28, 2023 | 3.8100 | 4.0950 | 3.8100 | 3.9950 | 3.9950 | - |
| Mar 27, 2023 | 3.8400 | 3.8900 | 3.7550 | 3.7600 | 3.7600 | - |
| Mar 24, 2023 | 3.8850 | 3.8850 | 3.8200 | 3.8250 | 3.8250 | - |
| Mar 23, 2023 | 3.9150 | 3.9550 | 3.8700 | 3.8750 | 3.8750 | - |
| Mar 22, 2023 | 3.8400 | 3.9350 | 3.8400 | 3.9050 | 3.9050 | - |
| Mar 21, 2023 | 3.8200 | 3.9350 | 3.8200 | 3.8350 | 3.8350 | - |
| Mar 20, 2023 | 3.9550 | 3.9600 | 3.8000 | 3.8050 | 3.8050 | - |
| Mar 17, 2023 | 3.8300 | 3.9500 | 3.8300 | 3.8450 | 3.8450 | - |
| Mar 16, 2023 | 3.8600 | 3.9750 | 3.8250 | 3.8300 | 3.8300 | - |
| Mar 15, 2023 | 3.9550 | 3.9850 | 3.8350 | 3.8500 | 3.8500 | - |
| Mar 14, 2023 | 4.0050 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | - |
| Mar 13, 2023 | 3.9950 | 4.0400 | 3.9950 | 4.0050 | 4.0050 | - |
| Mar 10, 2023 | 3.9700 | 4.0350 | 3.9650 | 3.9700 | 3.9700 | - |
| Mar 09, 2023 | 4.0050 | 4.0350 | 3.9750 | 3.9750 | 3.9750 | - |
| Mar 08, 2023 | 4.1050 | 4.1050 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 07, 2023 | 4.0950 | 4.0950 | 4.0050 | 4.0050 | 4.0050 | - |
| Mar 06, 2023 | 3.9750 | 4.0900 | 3.9750 | 4.0900 | 4.0900 | - |
| Mar 03, 2023 | 4.0550 | 4.0550 | 3.9500 | 3.9550 | 3.9550 | - |
| Mar 02, 2023 | 3.9700 | 4.0350 | 3.9700 | 4.0350 | 4.0350 | - |
| Mar 01, 2023 | 4.0100 | 4.0350 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 28, 2023 | 3.9850 | 4.0450 | 3.9850 | 4.0250 | 4.0250 | - |
| Feb 27, 2023 | 4.0300 | 4.0500 | 3.9850 | 3.9850 | 3.9850 | - |
| Feb 24, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 23, 2023 | 4.0500 | 4.0900 | 4.0350 | 4.0900 | 4.0900 | - |
| Feb 22, 2023 | 4.0450 | 4.0500 | 4.0300 | 4.0450 | 4.0450 | - |
| Feb 21, 2023 | 4.0250 | 4.1150 | 4.0250 | 4.0500 | 4.0500 | - |
| Feb 20, 2023 | 4.0500 | 4.0750 | 4.0250 | 4.0250 | 4.0250 | - |
| Feb 17, 2023 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | - |
| Feb 16, 2023 | 4.0050 | 4.0450 | 3.9800 | 4.0450 | 4.0450 | - |
| Feb 15, 2023 | 4.0700 | 4.0700 | 4.0000 | 4.0050 | 4.0050 | - |
| Feb 14, 2023 | 4.1000 | 4.1000 | 4.0250 | 4.0800 | 4.0800 | - |
| Feb 13, 2023 | 4.1250 | 4.1250 | 4.0450 | 4.1000 | 4.1000 | - |
| Feb 10, 2023 | 4.0300 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | - |
| Feb 09, 2023 | 4.1400 | 4.1400 | 4.0350 | 4.0350 | 4.0350 | - |
| Feb 08, 2023 | 4.1150 | 4.1350 | 4.0800 | 4.1350 | 4.1350 | - |
| Feb 07, 2023 | 4.1700 | 4.1700 | 3.9200 | 4.1150 | 4.1150 | - |
| Feb 06, 2023 | 4.0800 | 4.2050 | 4.0250 | 4.1650 | 4.1650 | - |
| Feb 03, 2023 | 4.1850 | 4.3200 | 4.0000 | 4.0900 | 4.0900 | 115 |
| Feb 02, 2023 | 3.9100 | 4.2700 | 3.7650 | 4.2650 | 4.2650 | - |
| Feb 01, 2023 | 4.0750 | 4.2000 | 3.8800 | 3.9250 | 3.9250 | - |
| Jan 31, 2023 | 4.0050 | 4.1150 | 4.0050 | 4.1150 | 4.1150 | - |
| Jan 30, 2023 | 4.0550 | 4.1400 | 3.9750 | 4.0100 | 4.0100 | - |
| Jan 27, 2023 | 4.1000 | 4.1500 | 4.0650 | 4.0650 | 4.0650 | - |
| Jan 26, 2023 | 4.0850 | 4.1550 | 4.0800 | 4.1000 | 4.1000 | - |
| Jan 25, 2023 | 4.1450 | 4.2500 | 4.0850 | 4.0850 | 4.0850 | - |
| Jan 24, 2023 | 4.1950 | 4.2750 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 23, 2023 | 4.2750 | 4.3050 | 4.1800 | 4.1800 | 4.1800 | - |
| Jan 20, 2023 | 4.2650 | 4.2650 | 4.1900 | 4.2350 | 4.2350 | - |
| Jan 19, 2023 | 4.1850 | 4.3100 | 4.0250 | 4.2650 | 4.2650 | - |
| Jan 18, 2023 | 4.2550 | 4.2550 | 4.1100 | 4.1900 | 4.1900 | - |
| Jan 17, 2023 | 4.4950 | 4.5350 | 4.2100 | 4.2100 | 4.2100 | - |
| Jan 16, 2023 | 4.5800 | 4.6850 | 4.4950 | 4.4950 | 4.4950 | - |
| Jan 13, 2023 | 4.5950 | 4.6200 | 4.5250 | 4.5800 | 4.5800 | - |
| Jan 12, 2023 | 4.8400 | 4.8650 | 4.5650 | 4.5950 | 4.5950 | - |
| Jan 11, 2023 | 4.6550 | 4.9650 | 4.6550 | 4.8450 | 4.8450 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.