MS Industrie AG (MSAG)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.97619047619 | 1.68 | 1.68 | 1.61 | 10827 | 1.63310176 | DE |
| 4 | -0.19 | -10.4395604396 | 1.82 | 1.97 | 1.61 | 13709 | 1.78100031 | DE |
| 12 | -0.02 | -1.21212121212 | 1.65 | 1.97 | 1.54 | 11552 | 1.78444776 | DE |
| 26 | -0.22 | -11.8918918919 | 1.85 | 1.99 | 1.54 | 8183 | 1.79093971 | DE |
| 52 | 0.03 | 1.875 | 1.6 | 2.8 | 1.38 | 8359 | 1.75024623 | DE |
| 156 | -0.37 | -18.5 | 2 | 2.8 | 1.2 | 9381 | 1.63988063 | DE |
| 260 | -1.17 | -41.7857142857 | 2.8 | 2.84 | 0.852 | 11988 | 1.70110545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1521 |
| 1721939160 | 1.61 | -0.03 | -1.83 | 1.62 | 1.62 | 1.61 | 11133 |
| 1721852820 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.6399999 | 1.62 | 18798 |
| 1721766420 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.61 | 4270 |
| 1721679960 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.67 | 1.6299999 | 12736 |
| 1721420760 | 1.67 | -0.01 | -0.60 | 1.68 | 1.68 | 1.67 | 7200 |
| 1721334420 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1721248020 | 1.68 | -0.02 | -1.18 | 1.68 | 1.68 | 1.68 | 495 |
| 1721161560 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 200 |
| 1721075160 | 1.71 | -0.07 | -3.93 | 1.78 | 1.78 | 1.71 | 400 |
| 1720815960 | 1.78 | 0.02 | 1.14 | 1.73 | 1.78 | 1.73 | 2930 |
| 1720729560 | 1.76 | 0.09 | 5.39 | 1.68 | 1.76 | 1.66 | 32450 |
| 1720643220 | 1.67 | -0.04 | -2.34 | 1.7 | 1.7 | 1.67 | 20100 |
| 1720556760 | 1.71 | -0.06 | -3.39 | 1.77 | 1.77 | 1.71 | 9897 |
| 1720470360 | 1.77 | -0.04 | -2.21 | 1.8 | 1.8 | 1.77 | 10230 |
| 1720211220 | 1.81 | -0.01 | -0.55 | 1.8 | 1.81 | 1.78 | 5331 |
| 1720124820 | 1.82 | -0.01 | -0.55 | 1.82 | 1.84 | 1.82 | 9050 |
| 1720038420 | 1.83 | -0.03 | -1.61 | 1.88 | 1.89 | 1.81 | 6927 |
| 1719952020 | 1.86 | -0.05 | -2.62 | 1.87 | 1.91 | 1.85 | 22150 |
| 1719865620 | 1.91 | 0.11 | 6.11 | 1.79 | 1.97 | 1.78 | 69073 |
| 1719606420 | 1.8 | -0.05 | -2.70 | 1.82 | 1.82 | 1.79 | 17100 |
| 1719520020 | 1.85 | 0.01 | 0.54 | 1.81 | 1.85 | 1.81 | 1200 |
| 1719433620 | 1.84 | 0.04 | 2.22 | 1.81 | 1.84 | 1.81 | 1900 |
| 1719347160 | 1.8 | -0.02 | -1.10 | 1.82 | 1.83 | 1.8 | 3830 |
| 1719260820 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 983 |
| 1719001620 | 1.82 | -0.04 | -2.15 | 1.85 | 1.85 | 1.81 | 2853 |
| 1718915160 | 1.86 | 0.04 | 2.20 | 1.82 | 1.86 | 1.82 | 20611 |
| 1718828820 | 1.82 | -0.01 | -0.55 | 1.84 | 1.85 | 1.82 | 3900 |
| 1718742360 | 1.83 | -0.02 | -1.08 | 1.81 | 1.83 | 1.8 | 4713 |
| 1718656020 | 1.85 | -0.01 | -0.54 | 1.85 | 1.85 | 1.85 | 2826 |
| 1718396820 | 1.86 | -0.02 | -1.06 | 1.86 | 1.86 | 1.81 | 19695 |
| 1718310420 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1718224020 | 1.88 | 0.03 | 1.62 | 1.85 | 1.89 | 1.85 | 6400 |
| 1718137620 | 1.85 | -0.02 | -1.07 | 1.85 | 1.86 | 1.83 | 16869 |
| 1718051220 | 1.87 | 0.08 | 4.47 | 1.83 | 1.87 | 1.8 | 41862 |
| 1717792020 | 1.79 | -0.06 | -3.24 | 1.82 | 1.85 | 1.78 | 30703 |
| 1717705620 | 1.85 | 0.01 | 0.54 | 1.81 | 1.85 | 1.71 | 72900 |
| 1717619220 | 1.84 | 0.03 | 1.66 | 1.85 | 1.85 | 1.83 | 3070 |
| 1717532820 | 1.81 | 0.01 | 0.56 | 1.85 | 1.85 | 1.81 | 3116 |
| 1717446420 | 1.8 | -0.08 | -4.26 | 1.9 | 1.9 | 1.8 | 28157 |
| 1717187220 | 1.88 | 0.22 | 13.25 | 1.69 | 1.92 | 1.68 | 38552 |
| 1717100820 | 1.66 | 0.07 | 4.40 | 1.69 | 1.69 | 1.66 | 2600 |
| 1717014420 | 1.59 | -0.07 | -4.22 | 1.59 | 1.59 | 1.59 | 500 |
| 1716928020 | 1.66 | 0.06 | 3.75 | 1.6399999 | 1.66 | 1.6399999 | 26018 |
| 1716841560 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 5588 |
| 1716582420 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.6 | 1375 |
| 1716496020 | 1.59 | 0.05 | 3.25 | 1.62 | 1.6299999 | 1.59 | 11468 |
| 1716409620 | 1.54 | -0.05 | -3.14 | 1.54 | 1.6299999 | 1.54 | 8299 |
| 1716323160 | 1.59 | 0.01 | 0.63 | 1.62 | 1.62 | 1.59 | 3507 |
| 1716236760 | 1.58 | 0.01 | 0.64 | 1.58 | 1.58 | 1.58 | 500 |
| 1715977620 | 1.57 | -0.04 | -2.48 | 1.61 | 1.61 | 1.57 | 3200 |
| 1715891220 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.6299999 | 1.61 | 4020 |
| 1715804820 | 1.65 | 0.03 | 1.85 | 1.61 | 1.65 | 1.58 | 3240 |
| 1715718420 | 1.62 | 0.02 | 1.25 | 1.57 | 1.62 | 1.57 | 2812 |
| 1715631960 | 1.6 | -0.05 | -3.03 | 1.55 | 1.6 | 1.55 | 550 |
| 1715372820 | 1.65 | 0.04 | 2.48 | 1.65 | 1.65 | 1.65 | 500 |
| 1715286420 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1900 |
| 1715200020 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.65 | 1.61 | 2725 |
| 1715113620 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.6399999 | 1.6 | 3916 |
| 1715027220 | 1.61 | -0.02 | -1.23 | 1.68 | 1.68 | 1.61 | 16711 |
| 1714768020 | 1.6299999 | -0.06 | -3.55 | 1.65 | 1.65 | 1.61 | 5950 |
| 1714681560 | 1.69 | 0.08 | 4.97 | 1.67 | 1.71 | 1.62 | 15405 |
| 1714508820 | 1.61 | -0.04 | -2.42 | 1.6 | 1.67 | 1.6 | 1217 |
| 1714422420 | 1.65 | 0.02 | 1.23 | 1.67 | 1.67 | 1.65 | 5132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
