Murphy & Spitz Green Capital Aktiengesellschaft (DUSE:6MP)
Germany
· Delayed Price · Currency is EUR 1.150
+0.010 (0.88%)
At close: Mar 5, 2026
DUSE:6MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 1,000 |
| Mar 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 2, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 1,500 |
| Feb 27, 2026 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 9.43% | 1,500 |
| Feb 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Feb 25, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 6,540 |
| Feb 24, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 2,000 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 12,114 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 500 |
| Feb 19, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 350 |
| Feb 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Feb 16, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 500 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 500 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Feb 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 4,354 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 3,422 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Feb 5, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 3,750 |
| Feb 4, 2026 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -6.31% | 12,545 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jan 30, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 600 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 500 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.00 | 1.10 | 1.10 | -4.35% | 3,121 |
| Jan 27, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 100 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 790 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jan 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,029 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,471 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jan 14, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,500 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 500 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,500 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jan 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 7,600 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 2,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 5,422 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -6.15% | 1,900 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 550 |
| Dec 2, 2025 | 1.26 | 1.35 | 1.21 | 1.35 | 1.35 | 7.14% | 3,319 |
| Dec 1, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 1,200 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 500 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 5,700 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 3,648 |
| Nov 13, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 3,500 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 250 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 250 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 925 |
| Nov 6, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 300 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Oct 31, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 3,000 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 5,000 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -5.22% | 7,735 |
| Oct 28, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 500 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,000 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 1,946 |
| Oct 17, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 2,000 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 4,000 |
| Oct 8, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,000 |
| Oct 7, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 50 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1,965 |
| Oct 2, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 8,500 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 2,000 |
| Sep 24, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 8,750 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,500 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 2,000 |
| Sep 19, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 1,000 |
| Sep 12, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.33% | 1,805 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 11,450 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,500 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 2,000 |