Murphy & Spitz Green Capital Aktiengesellschaft (DUSE:6MP)
Germany
· Delayed Price · Currency is EUR 1.350
+0.090 (7.14%)
At close: Dec 2, 2025
DUSE:6MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 550 |
| Dec 2, 2025 | 1.26 | 1.35 | 1.21 | 1.35 | 1.35 | 7.14% | 3,319 |
| Dec 1, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 1,200 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 500 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 5,700 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 3,648 |
| Nov 13, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 3,500 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 250 |
| Nov 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 250 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 925 |
| Nov 6, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 300 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Oct 31, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 3,000 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 5,000 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -5.22% | 7,735 |
| Oct 28, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 500 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,000 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 1,946 |
| Oct 17, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 2,000 |
| Oct 15, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 4,000 |
| Oct 8, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,000 |
| Oct 7, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 50 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1,965 |
| Oct 2, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 8,500 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 2,000 |
| Sep 24, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 8,750 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2,500 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 2,000 |
| Sep 19, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 1,000 |
| Sep 12, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.33% | 1,805 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 11,450 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,500 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 2,000 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 2,500 |
| Sep 1, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,310 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 700 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 2,100 |
| Aug 26, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 4,500 |
| Aug 25, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 100 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,500 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 700 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | 10 |
| Aug 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 1,300 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 500 |
| Aug 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 10,634 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 15,500 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 1,500 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 1,000 |