Marinomed Biotech AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	93.000	96.200	93.000	96.200	96.200	980
2022-01-25	95.600	95.600	91.000	93.000	93.000	631
2022-01-24	96.000	96.000	90.000	91.000	91.000	2,794
2022-01-21	98.000	99.000	96.800	99.000	99.000	620
2022-01-20	97.000	99.200	97.000	97.400	97.400	307
2022-01-19	99.000	99.800	97.800	99.000	99.000	1,887
2022-01-18	97.000	99.000	96.400	99.000	99.000	1,839
2022-01-17	97.000	98.000	96.000	97.000	97.000	2,222
2022-01-14	98.000	98.200	95.600	95.600	95.600	1,965
2022-01-13	91.400	98.800	91.000	98.000	98.000	5,114
2022-01-12	90.800	91.800	90.200	91.800	91.800	4,909
2022-01-11	88.600	90.800	88.200	90.000	90.000	2,088
2022-01-10	88.800	89.000	88.000	88.200	88.200	233
2022-01-07	88.200	89.000	88.000	88.000	88.000	517
2022-01-06	89.000	89.000	86.200	88.000	88.000	773
2022-01-05	88.600	90.800	87.200	90.800	90.800	1,666
2022-01-04	91.000	91.000	88.400	88.400	88.400	2,397
2022-01-03	90.600	90.600	88.200	89.200	89.200	1,429
2021-12-30	87.400	88.000	87.000	88.000	88.000	2,411
2021-12-29	88.000	88.800	86.800	88.000	88.000	1,913
2021-12-28	91.800	91.800	88.200	89.000	89.000	1,807
2021-12-27	93.000	94.800	88.800	92.000	92.000	2,896
2021-12-23	97.000	97.200	95.000	95.000	95.000	481
2021-12-22	97.000	97.000	93.400	96.000	96.000	1,842
2021-12-21	88.000	97.200	88.000	96.800	96.800	2,823
2021-12-20	88.600	89.200	87.600	89.200	89.200	3,203
2021-12-17	85.000	88.800	84.800	88.600	88.600	4,428
2021-12-16	87.200	87.200	84.200	86.000	86.000	2,242
2021-12-15	89.400	89.400	85.800	86.600	86.600	4,637
2021-12-14	89.800	89.800	88.400	89.400	89.400	673
2021-12-13	89.600	90.000	88.000	89.800	89.800	9,809
2021-12-10	90.000	90.000	84.200	89.000	89.000	3,706
2021-12-09	91.800	91.800	89.200	90.400	90.400	1,548
2021-12-08	92.200	92.200	90.000	91.000	91.000	812
2021-12-07	90.000	92.200	89.800	92.200	92.200	2,287
2021-12-06	90.000	90.800	88.200	89.800	89.800	1,521
2021-12-03	89.000	91.000	87.600	91.000	91.000	4,686
2021-12-02	94.400	94.400	87.800	90.000	90.000	3,576
2021-12-01	95.400	96.200	94.400	94.400	94.400	2,167
2021-11-30	100.00	100.00	95.400	97.800	97.800	1,170
2021-11-29	98.000	100.50	95.800	98.000	98.000	3,522
2021-11-26	96.200	96.200	93.800	94.400	94.400	2,319
2021-11-25	97.000	98.000	96.800	96.800	96.800	700
2021-11-24	99.600	99.600	97.000	97.000	97.000	734
2021-11-23	99.200	99.600	98.800	99.000	99.000	783
2021-11-22	102.50	103.00	99.000	99.200	99.200	6,908
2021-11-19	99.400	100.50	99.400	100.00	100.00	693
2021-11-18	100.00	101.00	99.400	99.400	99.400	396
2021-11-17	101.00	101.50	99.400	100.50	100.50	417
2021-11-16	103.00	103.00	99.400	102.00	102.00	1,714
2021-11-15	101.00	101.00	99.400	101.00	101.00	402
2021-11-12	103.00	103.00	100.00	100.00	100.00	939
2021-11-11	98.200	101.50	98.200	100.00	100.00	975
2021-11-10	100.00	101.00	98.200	99.000	99.000	1,368
2021-11-09	100.00	102.00	100.00	100.00	100.00	2,986
2021-11-08	103.50	103.50	98.000	100.00	100.00	4,456
2021-11-05	106.00	106.00	104.00	105.00	105.00	798
2021-11-04	104.00	105.50	103.50	105.00	105.00	1,082
2021-11-03	106.00	106.00	103.50	105.00	105.00	1,382
2021-11-02	109.00	109.00	104.50	106.50	106.50	1,738

← NewerPage 21 of 22 · 1,272 trading daysOlder →

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.