MS Industrie AG (MSAG.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MSAG.DE Historical Return
If you invested €1000 in MS Industrie AG (MSAG.DE) 10 years ago, it would be worth €425.09 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €638.74, while €1000 invested 1 year ago would be worth €835.62. This corresponds to total returns of -57.49%, -36.13%, -16.44%, respectively, with annualized returns of -8.2%, -8.58%, -16.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MSAG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.2 | 2,786 |
| September 09, 2026 | 1.22 | 1.21 | 1.21 | 1.24 | 1.19 | 33,234 |
| September 08, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10,751 |
| September 07, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.2 | 10,751 |
| September 04, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.23 | 10 |
| September 03, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 512 |
| September 02, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 512 |
| September 01, 2026 | 1.24 | 1.25 | 1.25 | 1.25 | 1.24 | 14,877 |
| August 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 1,300 |
| August 28, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.27 | 3,625 |
| August 27, 2026 | 1.33 | 1.3 | 1.3 | 1.33 | 1.24 | 14,279 |
| August 26, 2026 | 1.28 | 1.31 | 1.31 | 1.36 | 1.28 | 24,137 |
| August 25, 2026 | 1.25 | 1.26 | 1.26 | 1.26 | 1.25 | 96,386 |
| August 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1,000 |
| August 21, 2026 | 1.17 | 1.21 | 1.21 | 1.21 | 1.17 | 1,000 |
| August 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1,014 |
| August 19, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 1,014 |
| August 18, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.22 | 1 |
| August 17, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.22 | 804 |
| August 14, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 600 |
| August 13, 2026 | 1.19 | 1.23 | 1.23 | 1.23 | 1.19 | 6,000 |
| August 12, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 1 |
| August 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1,002 |
| August 10, 2026 | 1.18 | 1.22 | 1.22 | 1.25 | 1.18 | 5,663 |
| August 07, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 35 |
| August 06, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 35 |
| August 05, 2026 | 1.22 | 1.21 | 1.21 | 1.24 | 1.21 | 6,513 |
| August 04, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.2 | 973 |
| August 03, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.19 | 2,077 |
| July 31, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 27 |
| July 30, 2026 | 1.17 | 1.19 | 1.19 | 1.19 | 1.17 | 2,009 |
| July 29, 2026 | 1.11 | 1.16 | 1.16 | 1.16 | 1.11 | 29,941 |
| July 28, 2026 | 1.17 | 1.14 | 1.14 | 1.22 | 1.13 | 11,964 |
| July 27, 2026 | 1.22 | 1.17 | 1.17 | 1.22 | 1.17 | 4,500 |
| July 23, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.21 | 3,000 |
| July 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 205 |
| July 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 205 |
| July 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 205 |
| July 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 205 |
| July 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 205 |
| July 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 7,401 |
| July 14, 2026 | 1.28 | 1.26 | 1.26 | 1.28 | 1.26 | 7,401 |
| July 13, 2026 | 1.31 | 1.29 | 1.29 | 1.32 | 1.29 | 2,700 |
| July 10, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.25 | 1,000 |
| July 09, 2026 | 1.24 | 1.28 | 1.28 | 1.32 | 1.24 | 273 |
| July 08, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1,832 |
| July 07, 2026 | 1.34 | 1.31 | 1.31 | 1.34 | 1.31 | 1,000 |
| July 06, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1,008 |
| July 03, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1,008 |
| July 02, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.31 | 870 |
| July 01, 2026 | 1.25 | 1.3 | 1.3 | 1.3 | 1.25 | 5,000 |
| June 30, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.24 | 5,524 |
| June 29, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.19 | 10,179 |
| June 26, 2026 | 1.32 | 1.3 | 1.3 | 1.32 | 1.3 | 1 |
| June 25, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 794 |
| June 24, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 794 |
| June 23, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.28 | 794 |
| June 22, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 50 |
| June 19, 2026 | 1.27 | 1.29 | 1.29 | 1.3 | 1.22 | 12,356 |
| June 18, 2026 | 1.28 | 1.3 | 1.3 | 1.31 | 1.28 | 30,438 |
AD
