Marinomed Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 1,187 |
| 2024-08-27 | 5.300 | 5.500 | 5.260 | 5.500 | 5.500 | 1,569 |
| 2024-08-26 | 5.220 | 5.940 | 5.220 | 5.600 | 5.600 | 474 |
| 2024-08-23 | 6.000 | 6.000 | 5.000 | 5.660 | 5.660 | 4,201 |
| 2024-08-22 | 4.120 | 4.900 | 4.120 | 4.840 | 4.840 | 3,793 |
| 2024-08-21 | 4.500 | 5.000 | 3.800 | 4.900 | 4.900 | 2,805 |
| 2024-08-20 | 5.000 | 5.000 | 4.500 | 4.900 | 4.900 | 3,497 |
| 2024-08-19 | 3.000 | 5.200 | 3.000 | 5.200 | 5.200 | 13,291 |
| 2024-08-16 | 3.050 | 6.000 | 2.000 | 6.000 | 6.000 | 48,106 |
| 2024-08-15 | 3.000 | 5.000 | 2.000 | 5.000 | 5.000 | 17,132 |
| 2024-08-14 | 7.000 | 7.000 | 4.000 | 6.000 | 6.000 | 9,350 |
| 2024-08-13 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1 |
| 2024-08-12 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 803 |
| 2024-08-09 | 10.350 | 10.450 | 10.000 | 10.000 | 10.000 | 5,235 |
| 2024-08-08 | 10.300 | 10.300 | 10.100 | 10.100 | 10.100 | 379 |
| 2024-08-07 | 10.050 | 10.400 | 10.050 | 10.400 | 10.400 | 82 |
| 2024-08-06 | 10.200 | 10.300 | 10.150 | 10.300 | 10.300 | 1,282 |
| 2024-08-05 | 10.100 | 10.250 | 9.900 | 10.200 | 10.200 | 631 |
| 2024-08-02 | 10.200 | 10.250 | 10.000 | 10.250 | 10.250 | 401 |
| 2024-08-01 | 10.000 | 10.300 | 10.000 | 10.300 | 10.300 | 439 |
| 2024-07-31 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 2,147 |
| 2024-07-30 | 10.200 | 10.200 | 10.000 | 10.200 | 10.200 | 6,433 |
| 2024-07-29 | 10.800 | 10.800 | 10.200 | 10.250 | 10.250 | 1,956 |
| 2024-07-26 | 10.000 | 10.650 | 10.000 | 10.650 | 10.650 | 3,654 |
| 2024-07-25 | 10.400 | 10.400 | 10.000 | 10.300 | 10.300 | 5,284 |
| 2024-07-24 | 10.800 | 10.800 | 10.500 | 10.700 | 10.700 | 1,537 |
| 2024-07-23 | 11.400 | 11.400 | 10.750 | 10.900 | 10.900 | 4,622 |
| 2024-07-22 | 11.500 | 11.500 | 11.150 | 11.400 | 11.400 | 2,940 |
| 2024-07-19 | 11.600 | 11.800 | 11.350 | 11.650 | 11.650 | 7,364 |
| 2024-07-18 | 12.000 | 12.000 | 11.500 | 11.550 | 11.550 | 1,690 |
| 2024-07-17 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 413 |
| 2024-07-16 | 12.100 | 12.100 | 12.000 | 12.000 | 12.000 | 1,216 |
| 2024-07-15 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 1,480 |
| 2024-07-12 | 12.200 | 12.400 | 12.150 | 12.150 | 12.150 | 2,585 |
| 2024-07-11 | 12.400 | 12.400 | 12.100 | 12.200 | 12.200 | 1,452 |
| 2024-07-10 | 12.250 | 12.400 | 12.150 | 12.150 | 12.150 | 2,337 |
| 2024-07-09 | 12.500 | 12.600 | 12.250 | 12.250 | 12.250 | 1,735 |
| 2024-07-08 | 12.600 | 12.600 | 12.400 | 12.400 | 12.400 | 565 |
| 2024-07-05 | 12.500 | 12.600 | 12.350 | 12.500 | 12.500 | 1,120 |
| 2024-07-04 | 12.500 | 12.500 | 12.200 | 12.200 | 12.200 | 2,348 |
| 2024-07-03 | 12.700 | 12.700 | 12.500 | 12.500 | 12.500 | 871 |
| 2024-07-02 | 12.550 | 12.650 | 12.500 | 12.600 | 12.600 | 1,197 |
| 2024-07-01 | 12.700 | 12.800 | 12.400 | 12.400 | 12.400 | 3,619 |
| 2024-06-28 | 13.000 | 13.000 | 12.600 | 12.600 | 12.600 | 503 |
| 2024-06-27 | 12.550 | 12.750 | 12.500 | 12.750 | 12.750 | 932 |
| 2024-06-26 | 12.750 | 12.750 | 12.550 | 12.700 | 12.700 | 2,319 |
| 2024-06-25 | 13.000 | 13.000 | 12.600 | 12.700 | 12.700 | 2,043 |
| 2024-06-24 | 12.900 | 12.900 | 12.550 | 12.550 | 12.550 | 1,679 |
| 2024-06-21 | 13.150 | 13.200 | 12.800 | 13.100 | 13.100 | 4,854 |
| 2024-06-20 | 13.200 | 13.200 | 12.900 | 13.100 | 13.100 | 1,890 |
| 2024-06-19 | 12.700 | 13.100 | 12.700 | 13.100 | 13.100 | 670 |
| 2024-06-18 | 12.900 | 13.150 | 12.850 | 13.150 | 13.150 | 1,280 |
| 2024-06-17 | 13.000 | 13.200 | 13.000 | 13.200 | 13.200 | 1,051 |
| 2024-06-14 | 12.850 | 13.300 | 12.800 | 13.300 | 13.300 | 5,980 |
| 2024-06-13 | 12.950 | 13.400 | 12.700 | 13.100 | 13.100 | 4,751 |
| 2024-06-12 | 13.100 | 13.200 | 12.950 | 12.950 | 12.950 | 1,660 |
| 2024-06-11 | 12.950 | 13.250 | 12.950 | 13.100 | 13.100 | 1,825 |
| 2024-06-10 | 13.200 | 13.250 | 12.800 | 12.800 | 12.800 | 751 |
| 2024-06-07 | 12.750 | 13.500 | 12.300 | 13.250 | 13.250 | 6,366 |
| 2024-06-06 | 13.200 | 13.250 | 12.800 | 12.800 | 12.800 | 2,486 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.