Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

MS Industrie AG (MSAG.BE)

1.6600
0.0000
(0.00%)
At close: April 25 at 7:50:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.66001.66001.62001.66001.6600-
Apr 24, 20251.73001.73001.66001.66001.6600-
Apr 23, 20251.66001.73001.66001.72001.7200-
Apr 22, 20251.69001.73001.66001.66001.6600-
Apr 17, 20251.69001.73001.65001.65001.6500-
Apr 16, 20251.71001.74001.69001.69001.6900-
Apr 15, 20251.71001.74001.71001.71001.7100-
Apr 14, 20251.73001.76001.67001.67001.6700-
Apr 11, 20251.68001.70001.67001.67001.6700-
Apr 10, 20251.75001.75001.67001.70001.7000-
Apr 9, 20251.70001.73001.68001.72001.7200-
Apr 8, 20251.64001.73001.61001.70001.7000-
Apr 7, 20251.64001.69001.61001.61001.6100-
Apr 4, 20251.75001.77001.70001.71001.7100-
Apr 3, 20251.68001.75001.61001.75001.7500-
Apr 2, 20251.83001.86001.63001.63001.6300-
Apr 1, 20251.81001.84001.79001.84001.8400-
Mar 31, 20251.85001.85001.78001.84001.8400-
Mar 28, 20251.93002.00001.85001.85001.85006,000
Mar 27, 20251.68001.91001.66001.90001.9000-
Mar 26, 20251.68001.72001.68001.69001.6900-
Mar 25, 20251.77001.77001.72001.75001.7500-
Mar 24, 20251.78001.78001.73001.77001.7700-
Mar 21, 20251.67001.82001.64001.71001.7100-
Mar 20, 20251.64001.67001.59001.67001.6700-
Mar 19, 20251.65001.65001.62001.64001.6400-
Mar 18, 20251.69001.69001.59001.59001.5900-
Mar 17, 20251.57001.71001.57001.71001.7100-
Mar 14, 20251.57001.57001.57001.57001.5700-
Mar 13, 20251.56001.57001.56001.57001.5700-
Mar 12, 20251.55001.58001.55001.56001.5600-
Mar 11, 20251.49001.56001.49001.55001.5500-
Mar 10, 20251.58001.58001.49001.49001.4900-
Mar 7, 20251.49001.55001.49001.55001.5500-
Mar 6, 20251.46001.51001.45001.49001.4900-
Mar 5, 20251.42001.51001.42001.45001.4500-
Mar 4, 20251.40001.42001.40001.42001.4200-
Mar 3, 20251.41001.42001.38001.40001.40009,000
Feb 28, 20251.36001.41001.36001.37001.3700-
Feb 27, 20251.43001.45001.36001.36001.3600-
Feb 26, 20251.45001.45001.43001.43001.4300-
Feb 25, 20251.43001.47001.43001.45001.4500-
Feb 24, 20251.45001.45001.43001.43001.4300-
Feb 21, 20251.43001.46001.43001.44001.4400-
Feb 20, 20251.46001.48001.43001.43001.4300-
Feb 19, 20251.47001.47001.46001.47001.4700-
Feb 18, 20251.46001.48001.45001.48001.4800-
Feb 17, 20251.44001.49001.44001.46001.4600-
Feb 14, 20251.46001.46001.44001.44001.4400-
Feb 13, 20251.48001.49001.44001.46001.4600-
Feb 12, 20251.48001.52001.44001.48001.4800565
Feb 11, 20251.40001.48001.40001.48001.4800-
Feb 10, 20251.43001.43001.40001.40001.4000-
Feb 7, 20251.40001.44001.40001.43001.4300-
Feb 6, 20251.42001.42001.40001.40001.4000-
Feb 5, 20251.40001.42001.37001.42001.4200-
Feb 4, 20251.35001.40001.35001.40001.4000-
Feb 3, 20251.38001.38001.35001.35001.3500-
Jan 31, 20251.36001.36001.36001.36001.3600-
Jan 30, 20251.37001.37001.36001.36001.3600-
Jan 29, 20251.35001.37001.34001.37001.3700-
Jan 28, 20251.34001.35001.34001.35001.3500-
Jan 27, 20251.36001.36001.34001.34001.3400-
Jan 24, 20251.36001.38001.34001.38001.3800-
Jan 23, 20251.37001.37001.36001.36001.3600-
Jan 22, 20251.38001.38001.36001.37001.3700-
Jan 21, 20251.37001.38001.36001.38001.3800-
Jan 20, 20251.37001.39001.37001.37001.3700-
Jan 17, 20251.42001.42001.37001.39001.3900-
Jan 16, 20251.42001.42001.42001.42001.4200-
Jan 15, 20251.41001.42001.41001.42001.4200-
Jan 14, 20251.35001.41001.35001.41001.4100-
Jan 13, 20251.35001.35001.34001.34001.3400-
Jan 10, 20251.31001.35001.30001.35001.3500-
Jan 9, 20251.33001.33001.29001.32001.3200-
Jan 8, 20251.33001.33001.31001.33001.3300-
Jan 7, 20251.33001.33001.31001.33001.3300-
Jan 6, 20251.32001.33001.31001.33001.3300-
Jan 3, 20251.32001.32001.31001.32001.3200-
Jan 2, 20251.32001.32001.31001.32001.3200-
Dec 30, 20241.28001.30001.28001.30001.3000-
Dec 27, 20241.26001.29001.26001.28001.2800-
Dec 23, 20241.32001.32001.24001.26001.2600-
Dec 20, 20241.26001.41001.21001.29001.2900-
Dec 19, 20241.28001.28001.23001.26001.2600-
Dec 18, 20241.27001.28001.25001.28001.2800-
Dec 17, 20241.30001.30001.25001.27001.2700-
Dec 16, 20241.30001.34001.29001.30001.3000-
Dec 13, 20241.32001.34001.30001.30001.3000-
Dec 12, 20241.34001.34001.32001.32001.3200-
Dec 11, 20241.33001.34001.33001.33001.3300-
Dec 10, 20241.33001.34001.33001.33001.3300-
Dec 9, 20241.31001.34001.27001.33001.3300-
Dec 6, 20241.31001.31001.31001.31001.3100-
Dec 5, 20241.32001.32001.31001.31001.3100-
Dec 4, 20241.28001.35001.27001.32001.3200-
Dec 3, 20241.29001.30001.28001.28001.2800-
Dec 2, 20241.30001.30001.28001.29001.2900-
Nov 29, 20241.30001.32001.30001.30001.3000-
Nov 28, 20241.31001.32001.28001.29001.2900-
Nov 27, 20241.29001.37001.29001.31001.31002,000
Nov 26, 20241.33001.33001.29001.29001.2900-
Nov 25, 20241.33001.33001.32001.33001.3300-
Nov 22, 20241.32001.33001.30001.33001.33001,000
Nov 21, 20241.33001.33001.31001.32001.3200-
Nov 20, 20241.33001.33001.32001.33001.3300-
Nov 19, 20241.32001.33001.32001.33001.3300-
Nov 18, 20241.33001.33001.31001.32001.3200-
Nov 15, 20241.32001.33001.32001.33001.3300-
Nov 14, 20241.31001.36001.31001.32001.3200-
Nov 13, 20241.35001.35001.31001.31001.3100-
Nov 12, 20241.33001.35001.33001.35001.3500-
Nov 11, 20241.31001.33001.31001.33001.3300-
Nov 8, 20241.32001.32001.31001.31001.3100-
Nov 7, 20241.32001.32001.30001.32001.3200-
Nov 6, 20241.31001.32001.31001.32001.3200-
Nov 5, 20241.32001.32001.31001.32001.3200-
Nov 4, 20241.32001.32001.30001.32001.3200-
Nov 1, 20241.32001.32001.29001.32001.3200-
Oct 31, 20241.30001.32001.30001.32001.3200-
Oct 30, 20241.31001.31001.26001.30001.3000-
Oct 29, 20241.32001.32001.31001.32001.3200-
Oct 28, 20241.39001.39001.32001.32001.3200-
Oct 25, 20241.37001.39001.37001.39001.3900-
Oct 24, 20241.46001.46001.37001.37001.3700-
Oct 23, 20241.38001.46001.38001.46001.4600-
Oct 22, 20241.38001.38001.38001.38001.3800-
Oct 21, 20241.40001.40001.38001.38001.3800-
Oct 18, 20241.37001.40001.36001.40001.4000-
Oct 17, 20241.36001.37001.36001.37001.3700-
Oct 16, 20241.37001.37001.36001.36001.3600-
Oct 15, 20241.38001.38001.36001.37001.3700-
Oct 14, 20241.36001.38001.36001.38001.3800-
Oct 11, 20241.36001.37001.36001.36001.3600-
Oct 10, 20241.36001.36001.35001.36001.3600-
Oct 9, 20241.37001.38001.36001.36001.3600-
Oct 8, 20241.36001.37001.36001.37001.3700-
Oct 7, 20241.37001.37001.36001.36001.3600-
Oct 4, 20241.36001.37001.36001.37001.3700-
Oct 3, 20241.35001.36001.35001.36001.3600-
Oct 2, 20241.36001.36001.35001.35001.3500-
Oct 1, 20241.36001.36001.35001.36001.3600-
Sep 30, 20241.34001.36001.34001.34001.3400-
Sep 27, 20241.35001.37001.35001.35001.3500-
Sep 26, 20241.34001.37001.34001.35001.3500-
Sep 25, 20241.34001.36001.34001.34001.3400-
Sep 24, 20241.34001.37001.34001.34001.3400-
Sep 23, 20241.36001.36001.34001.34001.3400-
Sep 20, 20241.36001.37001.36001.36001.3600-
Sep 19, 20241.34001.36001.30001.36001.3600154
Sep 18, 20241.39001.39001.33001.34001.3400-
Sep 17, 20241.38001.39001.37001.39001.3900-
Sep 16, 20241.41001.43001.37001.38001.3800-
Sep 13, 20241.49001.51001.36001.41001.4100-
Sep 12, 20241.46001.52001.43001.49001.4900-
Sep 11, 20241.46001.46001.41001.46001.4600-
Sep 10, 20241.33001.41001.33001.39001.3900-
Sep 9, 20241.31001.36001.31001.33001.3300-
Sep 6, 20241.34001.34001.30001.33001.3300-
Sep 5, 20241.36001.36001.31001.34001.3400-
Sep 4, 20241.41001.41001.30001.35001.3500-
Sep 3, 20241.47001.48001.41001.41001.4100-
Sep 2, 20241.50001.50001.47001.47001.4700-
Aug 30, 20241.48001.51001.48001.50001.5000-
Aug 29, 20241.49001.50001.46001.48001.4800-
Aug 28, 20241.52001.52001.46001.49001.4900-
Aug 27, 20241.48001.52001.47001.52001.5200-
Aug 26, 20241.51001.53001.47001.48001.4800-
Aug 23, 20241.52001.53001.51001.51001.5100-
Aug 22, 20241.51001.58001.51001.53001.53008,250
Aug 21, 20241.53001.53001.50001.51001.5100-
Aug 20, 20241.52001.53001.52001.53001.5300-
Aug 19, 20241.51001.53001.51001.53001.5300-
Aug 16, 20241.51001.51001.51001.51001.5100-
Aug 15, 20241.55001.55001.51001.51001.5100-
Aug 14, 20241.52001.55001.52001.55001.5500-
Aug 13, 20241.45001.53001.44001.52001.5200-
Aug 12, 20241.47001.48001.44001.45001.4500-
Aug 9, 20241.43001.50001.43001.47001.4700-
Aug 8, 20241.52001.52001.43001.43001.4300-
Aug 7, 20241.41001.48001.41001.47001.4700-
Aug 6, 20241.52001.52001.42001.42001.42001,532
Aug 5, 20241.55001.55001.49001.52001.5200-
Aug 2, 20241.58001.58001.51001.55001.5500-
Aug 1, 20241.64001.64001.57001.58001.5800-
Jul 31, 20241.58001.64001.58001.64001.6400-
Jul 30, 20241.57001.61001.57001.58001.5800-
Jul 29, 20241.63001.64001.56001.57001.5700-
Jul 26, 20241.61001.64001.61001.63001.6300-
Jul 25, 20241.62001.65001.61001.61001.6100-
Jul 24, 20241.62001.62001.61001.62001.6200-
Jul 23, 20241.65001.66001.61001.62001.6200-
Jul 22, 20241.69001.69001.65001.66001.6600-
Jul 19, 20241.70001.70001.68001.69001.6900-
Jul 18, 20241.70001.70001.68001.70001.7000-
Jul 17, 20241.73001.73001.69001.70001.7000-
Jul 16, 20241.73001.73001.72001.73001.7300-
Jul 15, 20241.76001.76001.71001.73001.7300-
Jul 12, 20241.75001.76001.70001.76001.7600-
Jul 11, 20241.69001.74001.66001.74001.7400-
Jul 10, 20241.69001.73001.67001.69001.6900-
Jul 9, 20241.79001.79001.69001.69001.6900-
Jul 8, 20241.78001.80001.77001.79001.7900-
Jul 5, 20241.81001.81001.78001.78001.7800-
Jul 4, 20241.84001.84001.81001.81001.8100-
Jul 3, 20241.87001.87001.81001.84001.8400-
Jul 2, 20241.89001.89001.84001.86001.8600-
Jul 1, 20241.79001.96001.77001.90001.9000-
Jun 28, 20241.83001.84001.79001.79001.7900-
Jun 27, 20241.83001.83001.82001.83001.8300-
Jun 26, 20241.81001.84001.80001.83001.8300-
Jun 25, 20241.81001.82001.80001.82001.8200-
Jun 24, 20241.81001.81001.79001.81001.8100-
Jun 21, 20241.84001.84001.80001.81001.8100-
Jun 20, 20241.84001.84001.83001.84001.8400-
Jun 19, 20241.82001.87001.81001.84001.84001,000
Jun 18, 20241.83001.83001.82001.82001.8200-
Jun 17, 20241.85001.86001.83001.84001.8400-
Jun 14, 20241.87001.87001.83001.87001.8700-
Jun 13, 20241.89001.89001.86001.87001.8700-
Jun 12, 20241.85001.89001.84001.89001.89007,000
Jun 11, 20241.87001.88001.83001.88001.8800-
Jun 10, 20241.82001.87001.80001.87001.8700-
Jun 7, 20241.83001.83001.76001.81001.8100-
Jun 6, 20241.73001.85001.70001.82001.8200-
Jun 5, 20241.84001.85001.80001.82001.8200-
Jun 4, 20241.83001.85001.83001.85001.8500-
Jun 3, 20241.87001.87001.82001.82001.8200-
May 31, 20241.67001.87001.64001.85001.8500-
May 30, 20241.69001.69001.65001.67001.6700-
May 29, 20241.66001.70001.62001.69001.6900-
May 28, 20241.65001.66001.62001.66001.6600-
May 27, 20241.58001.65001.58001.65001.6500-
May 24, 20241.59001.62001.58001.58001.5800-
May 23, 20241.58001.61001.57001.61001.6100-
May 22, 20241.56001.60001.56001.58001.5800-
May 21, 20241.62001.62001.58001.58001.5800-
May 20, 20241.61001.62001.59001.62001.6200-
May 17, 20241.60001.61001.59001.61001.6100-
May 16, 20241.61001.61001.60001.60001.6000-
May 15, 20241.63001.63001.59001.61001.6100-
May 14, 20241.62001.63001.59001.63001.6300-
May 13, 20241.60001.62001.59001.62001.6200-
May 10, 20241.64001.64001.60001.60001.6000-
May 9, 20241.61001.64001.60001.64001.6400-
May 8, 20241.64001.64001.60001.61001.6100-
May 7, 20241.63001.64001.61001.64001.6400-
May 6, 20241.69001.69001.62001.63001.6300-
May 3, 20241.70001.70001.61001.69001.6900204
May 2, 20241.66001.70001.64001.70001.7000-
Apr 30, 20241.67001.67001.63001.66001.6600-
Apr 29, 20241.65001.67001.63001.67001.6700-
Apr 26, 20241.69001.69001.63001.65001.6500-
Apr 25, 20241.64001.70001.64001.69001.6900-

Related Tickers

GMM.F Grammer AG
6.30
+0.80%
 
PWO.DE PWO AG
28.60
0.00%
 
GTEC Greenland Technologies Holding Corporation
1.6600
+9.21%
 
LKQ LKQ Corporation
37.41
+0.40%