Marinomed Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 13.550 | 13.550 | 12.900 | 12.900 | 12.900 | 2,604 |
| 2024-06-04 | 13.600 | 13.600 | 13.300 | 13.550 | 13.550 | 2,570 |
| 2024-06-03 | 14.000 | 14.150 | 13.550 | 13.650 | 13.650 | 5,945 |
| 2024-05-31 | 14.100 | 14.450 | 14.000 | 14.000 | 14.000 | 124 |
| 2024-05-30 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 6 |
| 2024-05-29 | 14.500 | 14.500 | 14.300 | 14.300 | 14.300 | 588 |
| 2024-05-28 | 14.450 | 14.550 | 14.350 | 14.350 | 14.350 | 483 |
| 2024-05-27 | 14.700 | 14.700 | 14.600 | 14.600 | 14.600 | 1,205 |
| 2024-05-24 | 14.500 | 14.650 | 14.050 | 14.650 | 14.650 | 6,538 |
| 2024-05-23 | 14.950 | 15.300 | 14.500 | 14.700 | 14.700 | 9,559 |
| 2024-05-22 | 16.300 | 16.300 | 14.950 | 15.600 | 15.600 | 17,051 |
| 2024-05-21 | 16.200 | 16.400 | 15.950 | 16.400 | 16.400 | 5,237 |
| 2024-05-20 | 16.550 | 16.550 | 16.300 | 16.300 | 16.300 | 362 |
| 2024-05-17 | 16.600 | 16.600 | 16.350 | 16.500 | 16.500 | 2,639 |
| 2024-05-16 | 16.500 | 16.550 | 16.400 | 16.500 | 16.500 | 649 |
| 2024-05-15 | 17.000 | 17.150 | 16.450 | 16.700 | 16.700 | 1,961 |
| 2024-05-14 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 347 |
| 2024-05-13 | 16.650 | 17.000 | 16.650 | 17.000 | 17.000 | 359 |
| 2024-05-10 | 16.900 | 17.350 | 16.500 | 17.100 | 17.100 | 1,862 |
| 2024-05-09 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-05-08 | 17.250 | 17.400 | 16.700 | 17.100 | 17.100 | 2,878 |
| 2024-05-07 | 16.950 | 17.250 | 16.900 | 17.250 | 17.250 | 674 |
| 2024-05-06 | 16.500 | 16.850 | 16.500 | 16.800 | 16.800 | 955 |
| 2024-05-03 | 16.200 | 17.050 | 16.200 | 16.700 | 16.700 | 4,238 |
| 2024-05-02 | 16.700 | 16.750 | 16.450 | 16.700 | 16.700 | 4,394 |
| 2024-04-30 | 17.000 | 17.000 | 16.650 | 17.000 | 17.000 | 3,180 |
| 2024-04-29 | 17.200 | 18.000 | 16.700 | 17.800 | 17.800 | 2,271 |
| 2024-04-26 | 17.950 | 18.000 | 16.500 | 17.500 | 17.500 | 4,944 |
| 2024-04-25 | 17.750 | 18.000 | 17.700 | 18.000 | 18.000 | 1,075 |
| 2024-04-24 | 18.600 | 18.600 | 17.450 | 18.450 | 18.450 | 5,904 |
| 2024-04-23 | 18.700 | 19.000 | 17.900 | 19.000 | 19.000 | 5,247 |
| 2024-04-22 | 19.000 | 19.400 | 19.000 | 19.000 | 19.000 | 2,448 |
| 2024-04-19 | 19.900 | 19.900 | 19.300 | 19.400 | 19.400 | 1,164 |
| 2024-04-18 | 18.950 | 20.000 | 18.950 | 20.000 | 20.000 | 3,375 |
| 2024-04-17 | 19.100 | 20.000 | 18.950 | 20.000 | 20.000 | 748 |
| 2024-04-16 | 19.300 | 19.500 | 18.900 | 19.350 | 19.350 | 3,235 |
| 2024-04-15 | 19.900 | 19.900 | 19.500 | 19.500 | 19.500 | 549 |
| 2024-04-12 | 20.000 | 20.100 | 19.850 | 19.850 | 19.850 | 1,400 |
| 2024-04-11 | 20.000 | 20.200 | 19.800 | 20.200 | 20.200 | 1,057 |
| 2024-04-10 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 1,850 |
| 2024-04-09 | 20.600 | 20.600 | 20.100 | 20.300 | 20.300 | 925 |
| 2024-04-08 | 20.800 | 20.800 | 19.500 | 20.700 | 20.700 | 2,915 |
| 2024-04-05 | 21.000 | 21.000 | 20.500 | 20.800 | 20.800 | 1,898 |
| 2024-04-04 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 10 |
| 2024-04-03 | 21.400 | 21.800 | 21.200 | 21.400 | 21.400 | 648 |
| 2024-04-02 | 21.900 | 21.900 | 21.500 | 21.900 | 21.900 | 945 |
| 2024-03-28 | 21.400 | 22.000 | 20.900 | 21.900 | 21.900 | 7,678 |
| 2024-03-27 | 20.900 | 21.000 | 20.200 | 21.000 | 21.000 | 2,141 |
| 2024-03-26 | 19.500 | 20.800 | 19.500 | 20.800 | 20.800 | 597 |
| 2024-03-25 | 19.900 | 20.000 | 19.700 | 19.700 | 19.700 | 88 |
| 2024-03-22 | 19.600 | 19.850 | 19.600 | 19.850 | 19.850 | 336 |
| 2024-03-21 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 698 |
| 2024-03-20 | 20.400 | 20.700 | 19.600 | 20.400 | 20.400 | 1,648 |
| 2024-03-19 | 19.900 | 20.500 | 19.900 | 20.500 | 20.500 | 1,417 |
| 2024-03-18 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 897 |
| 2024-03-15 | 21.200 | 21.200 | 20.000 | 20.600 | 20.600 | 3,555 |
| 2024-03-14 | 21.100 | 21.200 | 20.700 | 21.200 | 21.200 | 1,048 |
| 2024-03-13 | 21.100 | 21.500 | 21.100 | 21.500 | 21.500 | 346 |
| 2024-03-12 | 21.900 | 21.900 | 21.200 | 21.500 | 21.500 | 556 |
| 2024-03-11 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 200 |
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.