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 | -0.04 | -2.15053763441 | 1.86 | 1.86 | 1.8 | 10349 | 1.85370664 | DE |
| 4 | 0.22 | 13.75 | 1.6 | 1.92 | 1.59 | 17340 | 1.82469779 | DE |
| 12 | 0.06 | 3.40909090909 | 1.76 | 1.92 | 1.54 | 9431 | 1.76222974 | DE |
| 26 | 0.12 | 7.05882352941 | 1.7 | 2.8 | 1.54 | 8497 | 1.81762469 | DE |
| 52 | 0.17 | 10.303030303 | 1.65 | 2.8 | 1.38 | 8650 | 1.72181813 | DE |
| 156 | -0.18 | -9 | 2 | 2.8 | 1.2 | 9136 | 1.641769 | DE |
| 260 | -1.03 | -36.1403508772 | 2.85 | 2.97 | 0.852 | 12143 | 1.73733416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714163220 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.69 | 1.6299999 | 9968 |
| 1714076820 | 1.69 | 0.02 | 1.20 | 1.61 | 1.69 | 1.6 | 4468 |
| 1713990420 | 1.67 | -0.04 | -2.34 | 1.6 | 1.69 | 1.6 | 1959 |
| 1713903960 | 1.71 | 0.05 | 3.01 | 1.66 | 1.71 | 1.6299999 | 7860 |
| 1713817560 | 1.66 | -0.01 | -0.60 | 1.66 | 1.66 | 1.66 | 1000 |
| 1713558420 | 1.67 | -0.04 | -2.34 | 1.68 | 1.73 | 1.67 | 12600 |
| 1713472020 | 1.71 | 0.03 | 1.79 | 1.6399999 | 1.71 | 1.6399999 | 400 |
| 1713385620 | 1.68 | -0.05 | -2.89 | 1.68 | 1.68 | 1.68 | 900 |
| 1713299220 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1713212820 | 1.73 | 0.06 | 3.59 | 1.73 | 1.73 | 1.73 | 1745 |
| 1712953620 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1712867220 | 1.67 | -0.07 | -4.02 | 1.68 | 1.68 | 1.67 | 4908 |
| 1712780760 | 1.74 | 0.02 | 1.16 | 1.6299999 | 1.74 | 1.6299999 | 520 |
| 1712694360 | 1.72 | -0.07 | -3.91 | 1.73 | 1.73 | 1.72 | 539 |
| 1712608020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1712348820 | 1.79 | 0.17 | 10.49 | 1.76 | 1.79 | 1.76 | 4500 |
| 1712262360 | 1.62 | 0.01 | 0.62 | 1.62 | 1.62 | 1.62 | 1000 |
| 1712175960 | 1.61 | -0.08 | -4.73 | 1.65 | 1.65 | 1.61 | 17550 |
| 1712089560 | 1.69 | 0.03 | 1.81 | 1.76 | 1.76 | 1.66 | 9415 |
| 1711661160 | 1.66 | -0.01 | -0.60 | 1.72 | 1.72 | 1.66 | 1300 |
| 1711574820 | 1.67 | -0.11 | -6.18 | 1.71 | 1.71 | 1.67 | 2000 |
| 1711488360 | 1.78 | 0.04 | 2.30 | 1.78 | 1.78 | 1.78 | 900 |
| 1711401960 | 1.74 | 0.04 | 2.35 | 1.74 | 1.74 | 1.74 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
