Mister Spex SE Historical Data - MRX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Mister Spex SE (MRX)
Mister Spex SE (MRX) Historical

Mister Spex SE (MRX)

1.505

-0.01

( -0.66% )

Updated: 07:45:49

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-16.620498615	1.805	1.805	1.425	16618	1.52460598	DE
4	-0.785	-34.2794759825	2.29	2.3199999	1.425	12585	1.85738404	DE
12	-0.975	-39.314516129	2.48	2.6	1.425	7519	2.07634623	DE
26	-1.535	-50.4934210526	3.04	3.7	1.425	9320	2.59015722	DE
52	-1.345	-47.1929824561	2.85	4.175	1.425	8844	2.92030997	DE
156	-11.495	-88.4230769231	13	13.68	1.425	18865	5.78208658	DE
260	-23.875	-94.0701339638	25.38	26	1.425	23071	10.55601847	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	1.485	-0.12	-7.48	1.49	1.6	1.455	10957
1732224420	1.605	0	0.31	1.645	1.645	1.49	5148
1732138020	1.6	0.02	0.95	1.5049999	1.6	1.46	12117
1732051620	1.585	0.12	7.82	1.475	1.6	1.475	18285
1731965220	1.47	-0.34	-18.56	1.805	1.805	1.47	36585
1731705960	1.805	-0.19	-9.52	1.81	1.84	1.67	15752
1731619560	1.995	0.11	5.56	1.85	1.995	1.6299999	23392
1731533160	1.89	-0.17	-8.25	1.9	1.91	1.885	1061
1731446820	2.06	0.06	3.00	1.99	2.09	1.885	7278
1731360420	2	0.08	4.17	1.82	2.06	1.82	12263
1731101220	1.92	0	0.26	1.915	1.935	1.91	2395
1731014760	1.915	-0.02	-0.78	2	2.1	1.91	6354
1730928360	1.93	-0.02	-0.77	2.08	2.08	1.93	7073
1730841960	1.945	-0.11	-5.12	2.02	2.02	1.93	14571
1730755560	2.0499999	0.01	0.49	2.0299999	2.1	2.02	25162
1730496360	2.04	-0.03	-1.45	2.0299999	2.0499999	2.0099999	16608
1730409960	2.0699999	-0.22	-9.61	2.12	2.15	2.02	15742
1730323560	2.29	0.16	7.51	2.13	2.31	2.09	2928
1730237160	2.13	-0.16	-6.99	2.23	2.3199999	2.13	3753
1730150760	2.29	0.13	6.02	2.29	2.29	2.19	14277
1729888020	2.16	0.01	0.47	2.16	2.2599999	2.16	2507
1729801560	2.15	-0.01	-0.46	2.13	2.34	2.13	1595
1729715160	2.16	-0.13	-5.68	2.25	2.29	2.13	3784
1729628760	2.29	-0.01	-0.43	2.22	2.29	2.21	3670
1729542360	2.2999999	0.04	1.77	2.2599999	2.2999999	2.22	9545
1729283160	2.2599999	0	0.00	2.2599999	2.31	2.2599999	4040
1729196760	2.2599999	-0.02	-0.88	2.2599999	2.35	2.2599999	3120
1729110360	2.2799999	-0.12	-5.00	2.2799999	2.2999999	2.24	4601
1729023960	2.4	0.18	8.11	2.3199999	2.41	2.2999999	9735
1728937620	2.22	0.01	0.45	2.21	2.41	2.21	9700
1728678360	2.21	-0.17	-7.14	2.27	2.27	2.21	1521
1728591960	2.38	-0.03	-1.24	2.38	2.38	2.38	21
1728505560	2.41	0.13	5.70	2.21	2.41	2.21	1180
1728419160	2.2799999	0.16	7.55	2.31	2.31	2.21	1330
1728332760	2.12	-0.13	-5.78	2.08	2.31	2.08	3908
1728073560	2.25	-0.01	-0.44	2.15	2.2799999	2.15	8665
1727987220	2.2599999	-0.05	-2.16	2.2599999	2.2599999	2.2599999	664
1727900820	2.31	0.13	5.96	2.23	2.31	2.23	1601
1727814420	2.18	-0.17	-7.23	2.35	2.37	2.18	9955
1727728020	2.35	-0.08	-3.29	2.33	2.36	2.2999999	4502
1727468760	2.43	0	0.00	2.42	2.43	2.2599999	8424
1727382360	2.43	0.06	2.53	2.37	2.43	2.36	4400
1727295960	2.37	-0.17	-6.69	2.36	2.52	2.36	969
1727209560	2.54	0.16	6.72	2.38	2.54	2.38	4735
1727123160	2.38	-0.07	-2.86	2.45	2.46	2.38	15504
1726864020	2.45	0.02	0.82	2.45	2.45	2.36	3070
1726777560	2.43	-0.04	-1.62	2.5299999	2.5299999	2.43	9039
1726691220	2.47	0.02	0.82	2.45	2.54	2.44	13928
1726604760	2.45	-0.09	-3.54	2.45	2.47	2.45	7974
1726518420	2.54	0.09	3.67	2.36	2.54	2.36	1513
1726259160	2.45	0	0.00	2.5	2.5	2.45	3860
1726172760	2.45	-0.08	-3.16	2.47	2.54	2.45	5197
1726086360	2.5299999	0.12	4.98	2.41	2.54	2.41	866
1725999960	2.41	-0.13	-5.12	2.54	2.54	2.41	3981
1725913620	2.54	0.1	4.10	2.49	2.54	2.41	168
1725654360	2.44	-0.1	-3.94	2.49	2.49	2.41	2478
1725567960	2.54	0	0.00	2.54	2.54	2.54	200
1725481560	2.54	0.17	7.17	2.46	2.54	2.43	1465
1725395160	2.37	0.03	1.28	2.58	2.58	2.37	16600
1725308760	2.34	-0.25	-9.65	2.48	2.6	2.34	9418
1725049560	2.59	0.19	7.92	2.48	2.6	2.29	28300
1724963160	2.4	-0.02	-0.83	2.39	2.44	2.25	9595
1724876760	2.42	-0.05	-2.02	2.39	2.42	2.34	21249
1724790420	2.47	0.02	0.82	2.5	2.5	2.41	1707
1724704020	2.45	-0.01	-0.41	2.46	2.5	2.45	17167

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions