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

Dusseldorf - Delayed Quote EUR

MS Industrie AG (MSAG.DU)

1.6300
+0.0300
+(1.87%)
At close: April 25 at 7:30:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.60001.63001.60001.63001.6300-
Apr 24, 20251.67001.69001.60001.60001.6000-
Apr 23, 20251.62001.69001.62001.67001.6700-
Apr 22, 20251.62001.67001.62001.62001.6200-
Apr 17, 20251.66001.67001.62001.62001.6200-
Apr 16, 20251.66001.69001.66001.66001.6600-
Apr 15, 20251.68001.70001.68001.68001.6800-
Apr 14, 20251.65001.80001.60001.60001.6000-
Apr 11, 20251.60001.66001.60001.60001.6000-
Apr 10, 20251.69001.69001.63001.68001.6800-
Apr 9, 20251.63001.65001.63001.63001.6300-
Apr 8, 20251.60001.66001.60001.63001.6300-
Apr 7, 20251.63001.63001.52001.52001.5200-
Apr 4, 20251.71001.74001.63001.63001.6300-
Apr 3, 20251.62001.69001.60001.69001.6900-
Apr 2, 20251.76001.83001.61001.61001.6100-
Apr 1, 20251.76001.81001.76001.80001.8000-
Mar 31, 20251.82001.82001.75001.80001.8000-
Mar 28, 20251.89001.98001.81001.81001.8100122
Mar 27, 20251.60001.88001.60001.88001.8800-
Mar 26, 20251.65001.68001.65001.65001.6500-
Mar 25, 20251.75001.75001.67001.73001.7300-
Mar 24, 20251.76001.76001.71001.75001.7500-
Mar 21, 20251.65001.82001.65001.66001.66002,000
Mar 20, 20251.60001.65001.57001.65001.6500-
Mar 19, 20251.63001.63001.60001.60001.6000-
Mar 18, 20251.64001.64001.57001.57001.5700-
Mar 17, 20251.53001.64001.53001.64001.6400-
Mar 14, 20251.52001.54001.52001.53001.5300-
Mar 13, 20251.52001.54001.52001.52001.5200-
Mar 12, 20251.51001.54001.51001.52001.5200-
Mar 11, 20251.47001.53001.47001.51001.5100-
Mar 10, 20251.53001.53001.47001.47001.4700-
Mar 7, 20251.47001.52001.47001.52001.5200-
Mar 6, 20251.44001.49001.44001.47001.4700-
Mar 5, 20251.39001.48001.39001.46001.4600500
Mar 4, 20251.38001.39001.38001.39001.3900-
Mar 3, 20251.34001.39001.34001.38001.3800-
Feb 28, 20251.32001.39001.32001.37001.3700-
Feb 27, 20251.37001.42001.32001.32001.3200-
Feb 26, 20251.40001.42001.37001.37001.3700-
Feb 25, 20251.37001.42001.37001.40001.4000-
Feb 24, 20251.41001.42001.37001.37001.3700-
Feb 21, 20251.40001.42001.37001.37001.3700-
Feb 20, 20251.41001.43001.40001.40001.4000-
Feb 19, 20251.41001.42001.41001.41001.4100-
Feb 18, 20251.41001.44001.41001.44001.4400-
Feb 17, 20251.41001.47001.41001.41001.4100-
Feb 14, 20251.43001.43001.41001.41001.4100-
Feb 13, 20251.45001.45001.41001.43001.4300-
Feb 12, 20251.45001.45001.43001.45001.4500-
Feb 11, 20251.37001.45001.37001.45001.4500-
Feb 10, 20251.40001.40001.37001.37001.3700-
Feb 7, 20251.37001.40001.37001.40001.4000-
Feb 6, 20251.39001.39001.37001.37001.3700-
Feb 5, 20251.37001.39001.35001.39001.3900-
Feb 4, 20251.32001.37001.32001.37001.3700-
Feb 3, 20251.30001.35001.30001.32001.3200-
Jan 31, 20251.30001.34001.30001.30001.3000-
Jan 30, 20251.34001.34001.29001.29001.2900-
Jan 29, 20251.32001.34001.31001.34001.3400-
Jan 28, 20251.31001.32001.31001.32001.3200-
Jan 27, 20251.35001.35001.31001.32001.3200-
Jan 24, 20251.30001.35001.30001.35001.3500-
Jan 23, 20251.34001.34001.30001.30001.3000-
Jan 22, 20251.31001.35001.31001.34001.3400-
Jan 21, 20251.34001.35001.31001.31001.3100-
Jan 20, 20251.34001.36001.34001.34001.3400-
Jan 17, 20251.33001.37001.32001.36001.3600-
Jan 16, 20251.33001.37001.33001.33001.3300-
Jan 15, 20251.38001.38001.33001.33001.3300-
Jan 14, 20251.32001.38001.32001.38001.3800-
Jan 13, 20251.32001.32001.30001.32001.3200-
Jan 10, 20251.29001.32001.29001.32001.3200-
Jan 9, 20251.29001.30001.29001.30001.3000-
Jan 8, 20251.28001.29001.28001.29001.2900-
Jan 7, 20251.28001.28001.28001.28001.2800-
Jan 6, 20251.28001.28001.28001.28001.2800-
Jan 3, 20251.28001.28001.28001.28001.2800-
Jan 2, 20251.29001.29001.27001.28001.2800-
Dec 30, 20241.26001.28001.26001.27001.2700-
Dec 27, 20241.24001.27001.24001.26001.2600-
Dec 23, 20241.31001.31001.23001.23001.2300-
Dec 20, 20241.22001.38001.21001.25001.2500-
Dec 19, 20241.25001.25001.23001.23001.2300-
Dec 18, 20241.23001.25001.23001.25001.2500-
Dec 17, 20241.27001.27001.22001.23001.2300-
Dec 16, 20241.25001.30001.25001.27001.2700-
Dec 13, 20241.30001.30001.25001.25001.2500-
Dec 12, 20241.26001.30001.26001.30001.3000-
Dec 11, 20241.26001.30001.26001.27001.2700-
Dec 10, 20241.30001.30001.26001.26001.2600-
Dec 9, 20241.25001.30001.24001.30001.3000-
Dec 6, 20241.28001.29001.25001.25001.2500-
Dec 5, 20241.29001.29001.28001.28001.2800-
Dec 4, 20241.22001.30001.22001.29001.2900-
Dec 3, 20241.21001.26001.21001.22001.2200-
Dec 2, 20241.27001.27001.21001.21001.2100-
Nov 29, 20241.28001.28001.26001.27001.2700-
Nov 28, 20241.29001.29001.26001.26001.2600-
Nov 27, 20241.25001.29001.25001.29001.2900-
Nov 26, 20241.30001.30001.25001.25001.2500-
Nov 25, 20241.30001.30001.29001.30001.3000-
Nov 22, 20241.30001.30001.29001.30001.3000-
Nov 21, 20241.30001.30001.30001.30001.3000-
Nov 20, 20241.26001.30001.26001.30001.3000-
Nov 19, 20241.28001.30001.26001.26001.2600-
Nov 18, 20241.30001.30001.28001.28001.2800-
Nov 15, 20241.29001.30001.29001.30001.3000-
Nov 14, 20241.26001.31001.26001.29001.2900-
Nov 13, 20241.32001.32001.26001.26001.2600-
Nov 12, 20241.30001.32001.30001.32001.3200-
Nov 11, 20241.28001.32001.28001.30001.3000-
Nov 8, 20241.29001.29001.28001.28001.2800-
Nov 7, 20241.29001.31001.25001.29001.2900-
Nov 6, 20241.28001.29001.27001.29001.2900-
Nov 5, 20241.26001.30001.26001.30001.3000-
Nov 4, 20241.26001.27001.26001.26001.2600-
Nov 1, 20241.29001.29001.26001.26001.2600-
Oct 31, 20241.27001.29001.27001.29001.2900-
Oct 30, 20241.28001.28001.26001.27001.2700-
Oct 29, 20241.29001.30001.29001.30001.3000-
Oct 28, 20241.35001.35001.29001.29001.2900-
Oct 25, 20241.35001.35001.34001.34001.3400-
Oct 24, 20241.44001.44001.35001.35001.3500-
Oct 23, 20241.35001.44001.35001.44001.4400-
Oct 22, 20241.35001.35001.33001.35001.3500-
Oct 21, 20241.35001.35001.35001.35001.3500-
Oct 18, 20241.34001.37001.34001.35001.3500-
Oct 17, 20241.30001.35001.30001.34001.3400-
Oct 16, 20241.34001.35001.30001.30001.3000-
Oct 15, 20241.30001.35001.30001.34001.3400-
Oct 14, 20241.33001.35001.30001.30001.3000-
Oct 11, 20241.33001.35001.33001.33001.3300-
Oct 10, 20241.33001.34001.33001.33001.3300-
Oct 9, 20241.34001.34001.33001.33001.3300-
Oct 8, 20241.33001.34001.33001.34001.3400-
Oct 7, 20241.31001.34001.31001.33001.3300-
Oct 4, 20241.33001.34001.31001.31001.3100-
Oct 3, 20241.32001.34001.32001.33001.3300-
Oct 2, 20241.33001.34001.32001.32001.3200-
Oct 1, 20241.30001.34001.30001.33001.3300-
Sep 30, 20241.31001.34001.30001.30001.3000-
Sep 27, 20241.32001.34001.31001.31001.3100-
Sep 26, 20241.30001.34001.30001.32001.3200-
Sep 25, 20241.31001.34001.30001.30001.3000-
Sep 24, 20241.30001.35001.30001.31001.3100-
Sep 23, 20241.34001.34001.30001.30001.3000-
Sep 20, 20241.34001.34001.34001.34001.3400-
Sep 19, 20241.31001.34001.31001.34001.3400-
Sep 18, 20241.36001.36001.31001.31001.3100-
Sep 17, 20241.35001.36001.33001.36001.3600-
Sep 16, 20241.35001.39001.32001.36001.3600-
Sep 13, 20241.46001.46001.30001.30001.3000-
Sep 12, 20241.43001.46001.39001.46001.4600-
Sep 11, 20241.38001.43001.37001.43001.4300-
Sep 10, 20241.30001.37001.30001.32001.3200-
Sep 9, 20241.29001.33001.29001.30001.3000-
Sep 6, 20241.31001.31001.28001.30001.3000-
Sep 5, 20241.34001.34001.31001.31001.3100-
Sep 4, 20241.38001.38001.28001.32001.3200-
Sep 3, 20241.38001.47001.38001.38001.3800-
Sep 2, 20241.47001.47001.38001.38001.3800-
Aug 30, 20241.45001.47001.45001.47001.4700-
Aug 29, 20241.44001.46001.44001.45001.4500-
Aug 28, 20241.49001.49001.44001.46001.4600-
Aug 27, 20241.45001.49001.43001.49001.4900-
Aug 26, 20241.45001.50001.44001.45001.4500-
Aug 23, 20241.50001.50001.45001.45001.4500-
Aug 22, 20241.48001.50001.48001.50001.5000-
Aug 21, 20241.50001.50001.48001.48001.4800-
Aug 20, 20241.50001.50001.49001.50001.5000-
Aug 19, 20241.45001.50001.45001.50001.5000-
Aug 16, 20241.45001.49001.45001.45001.4500-
Aug 15, 20241.52001.52001.45001.45001.4500-
Aug 14, 20241.49001.52001.49001.52001.5200-
Aug 13, 20241.42001.50001.41001.49001.4900-
Aug 12, 20241.44001.44001.41001.42001.4200-
Aug 9, 20241.41001.44001.41001.44001.4400-
Aug 8, 20241.44001.44001.41001.41001.4100-
Aug 7, 20241.35001.44001.35001.44001.4400-
Aug 6, 20241.49001.49001.46001.46001.4600-
Aug 5, 20241.52001.52001.46001.49001.4900-
Aug 2, 20241.56001.56001.50001.52001.5200-
Aug 1, 20241.61001.61001.56001.56001.5600-
Jul 31, 20241.56001.61001.56001.61001.6100-
Jul 30, 20241.55001.57001.55001.56001.5600-
Jul 29, 20241.61001.61001.53001.53001.5300-
Jul 26, 20241.59001.61001.59001.61001.6100-
Jul 25, 20241.60001.61001.59001.59001.5900-
Jul 24, 20241.60001.61001.60001.60001.6000-
Jul 23, 20241.63001.64001.60001.60001.6000-
Jul 22, 20241.65001.66001.60001.63001.6300-
Jul 19, 20241.67001.67001.65001.65001.6500-
Jul 18, 20241.67001.68001.66001.67001.6700-
Jul 17, 20241.71001.71001.67001.67001.6700-
Jul 16, 20241.70001.71001.69001.71001.7100-
Jul 15, 20241.73001.73001.67001.70001.7000-
Jul 12, 20241.73001.73001.67001.73001.7300-
Jul 11, 20241.66001.71001.66001.71001.7100-
Jul 10, 20241.66001.69001.65001.66001.6600-
Jul 9, 20241.76001.76001.66001.66001.6600-
Jul 8, 20241.76001.77001.76001.76001.7600-
Jul 5, 20241.79001.79001.76001.76001.7600-
Jul 4, 20241.81001.81001.79001.79001.7900-
Jul 3, 20241.84001.84001.80001.81001.8100-
Jul 2, 20241.81001.86001.81001.83001.8300-
Jul 1, 20241.76001.94001.76001.94001.9400-
Jun 28, 20241.81001.81001.76001.76001.7600-
Jun 27, 20241.81001.81001.80001.81001.8100-
Jun 26, 20241.79001.81001.79001.81001.8100-
Jun 25, 20241.79001.79001.79001.79001.7900-
Jun 24, 20241.79001.79001.79001.79001.7900-
Jun 21, 20241.82001.82001.80001.80001.8000-
Jun 20, 20241.81001.82001.81001.81001.8100-
Jun 19, 20241.76001.81001.76001.81001.8100-
Jun 18, 20241.80001.80001.76001.76001.7600-
Jun 17, 20241.82001.82001.82001.82001.8200-
Jun 14, 20241.85001.85001.79001.84001.8400-
Jun 13, 20241.86001.86001.85001.85001.8500-
Jun 12, 20241.79001.86001.79001.86001.8600-
Jun 11, 20241.84001.85001.82001.85001.8500-
Jun 10, 20241.81001.84001.78001.84001.8400-
Jun 7, 20241.81001.81001.74001.79001.7900-
Jun 6, 20241.85001.85001.73001.81001.81001,000
Jun 5, 20241.82001.82001.77001.80001.8000-
Jun 4, 20241.80001.83001.80001.83001.8300-
Jun 3, 20241.89001.89001.79001.79001.7900-
May 31, 20241.65001.81001.65001.81001.8100-
May 30, 20241.67001.67001.61001.61001.6100-
May 29, 20241.63001.68001.58001.67001.6700-
May 28, 20241.64001.64001.61001.63001.6300-
May 27, 20241.55001.63001.55001.63001.6300-
May 24, 20241.55001.59001.55001.55001.5500-
May 23, 20241.53001.59001.53001.55001.5500-
May 22, 20241.50001.57001.50001.53001.5300-
May 21, 20241.60001.60001.53001.53001.5300-
May 20, 20241.58001.60001.56001.60001.6000-
May 17, 20241.57001.60001.56001.58001.5800-
May 16, 20241.57001.60001.57001.57001.5700-
May 15, 20241.60001.60001.56001.57001.5700-
May 14, 20241.59001.61001.56001.60001.6000-
May 13, 20241.54001.59001.54001.59001.5900-
May 10, 20241.62001.62001.54001.54001.5400-
May 9, 20241.58001.62001.56001.62001.6200-
May 8, 20241.62001.62001.58001.58001.5800-
May 7, 20241.60001.62001.59001.62001.6200-
May 6, 20241.67001.67001.60001.60001.6000-
May 3, 20241.68001.68001.58001.67001.6700-
May 2, 20241.64001.68001.61001.68001.6800-
Apr 30, 20241.64001.64001.59001.64001.6400-
Apr 29, 20241.62001.64001.59001.64001.6400-
Apr 26, 20241.66001.66001.60001.62001.6200-
Apr 25, 20241.61001.68001.60001.68001.6800-

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%