MS Industrie AG (ETR:MSAG)
Germany
· Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
Apr 28, 2026, 10:56 PM CET
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 6,717 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 8,900 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -3.01% | 2,481 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -3.62% | 2,000 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 21, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 159 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | 0.73% | 1,757 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 276 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.79% | 2,294 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 3,927 |
| Apr 14, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 9,541 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Apr 10, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 1,702 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 8, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | 50 |
| Apr 7, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | - | 5,667 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 7,038 |
| Apr 1, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 190 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 1,869 |
| Mar 30, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 100 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 26, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 2,986 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 24, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 962 |
| Mar 23, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | -1.59% | 34,570 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 19, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | -2.31% | 21,049 |
| Mar 18, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 3,201 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -2.34% | 4,002 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | - | 602 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 6,400 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Mar 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 519 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 4,980 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 300 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 400 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 10,409 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 19, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 482 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 11, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 205 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 9, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 3.20% | 2,679 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 5,775 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Feb 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | 2,000 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 500 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.68% | 5,451 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jan 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 27, 2026 | 1.28 | 1.37 | 1.27 | 1.37 | 1.37 | 6.20% | 5,328 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 300 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.76% | 2,000 |
| Jan 22, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 1,776 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jan 20, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | -2.21% | 18,734 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 16, 2026 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 1,341 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 14, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 122 |
| Jan 13, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 3.88% | 9,633 |
| Jan 12, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 3,083 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 8 |
| Jan 8, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 1.64% | 5,725 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | - | 21 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 6,679 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 670 |
| Jan 2, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -0.81% | 2,336 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 950 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | - | 2,154 |
| Dec 23, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 8,464 |
| Dec 22, 2025 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | 0.81% | 7,913 |
| Dec 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 2,554 |
| Dec 18, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 2.48% | 2,011 |
| Dec 17, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.97% | 20,449 |
| Dec 16, 2025 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | -0.79% | 80,909 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | - | 1,448 |
| Dec 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -3.05% | 39,100 |
| Dec 11, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 4,350 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 1,708 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Dec 8, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 525 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 3,500 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -4.41% | 2,000 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 5,755 |