Marinomed Biotech AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 206 |
| 2024-11-19 | 9.040 | 9.060 | 9.000 | 9.000 | 9.000 | 150 |
| 2024-11-18 | 9.100 | 9.100 | 8.700 | 9.000 | 9.000 | 563 |
| 2024-11-15 | 8.980 | 9.500 | 8.200 | 9.500 | 9.500 | 1,741 |
| 2024-11-14 | 8.120 | 9.200 | 7.900 | 9.200 | 9.200 | 4,577 |
| 2024-11-13 | 8.200 | 8.500 | 7.900 | 8.500 | 8.500 | 1,340 |
| 2024-11-12 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 650 |
| 2024-11-11 | 8.200 | 8.480 | 8.200 | 8.460 | 8.460 | 590 |
| 2024-11-08 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 2,595 |
| 2024-11-07 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 3,609 |
| 2024-11-06 | 8.400 | 8.400 | 7.700 | 7.960 | 7.960 | 1,571 |
| 2024-11-05 | 7.800 | 8.300 | 7.800 | 8.300 | 8.300 | 2,117 |
| 2024-11-04 | 8.300 | 8.500 | 8.000 | 8.500 | 8.500 | 735 |
| 2024-11-01 | 8.400 | 8.400 | 8.280 | 8.300 | 8.300 | 1,354 |
| 2024-10-31 | 8.620 | 8.720 | 8.460 | 8.500 | 8.500 | 1,328 |
| 2024-10-30 | 8.000 | 8.840 | 8.000 | 8.840 | 8.840 | 4,660 |
| 2024-10-29 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 1,267 |
| 2024-10-28 | 8.680 | 8.680 | 8.040 | 8.500 | 8.500 | 1,462 |
| 2024-10-25 | 7.680 | 8.240 | 7.100 | 8.040 | 8.040 | 21,035 |
| 2024-10-24 | 7.900 | 8.400 | 7.900 | 8.000 | 8.000 | 3,425 |
| 2024-10-23 | 8.340 | 8.840 | 8.300 | 8.840 | 8.840 | 490 |
| 2024-10-22 | 7.620 | 8.840 | 7.620 | 8.840 | 8.840 | 2,606 |
| 2024-10-21 | 8.500 | 8.840 | 7.000 | 8.840 | 8.840 | 4,060 |
| 2024-10-18 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2024-10-17 | 8.680 | 8.980 | 8.680 | 8.980 | 8.980 | 350 |
| 2024-10-16 | 9.000 | 9.000 | 8.680 | 9.000 | 9.000 | 137 |
| 2024-10-15 | 8.880 | 9.000 | 8.880 | 9.000 | 9.000 | 1,095 |
| 2024-10-14 | 8.880 | 8.900 | 8.600 | 8.600 | 8.600 | 1,304 |
| 2024-10-11 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2024-10-10 | 9.160 | 9.480 | 9.160 | 9.480 | 9.480 | 380 |
| 2024-10-09 | 9.500 | 9.500 | 9.120 | 9.460 | 9.460 | 1,310 |
| 2024-10-08 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 450 |
| 2024-10-07 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 330 |
| 2024-10-04 | 9.000 | 9.460 | 8.400 | 9.460 | 9.460 | 726 |
| 2024-10-03 | 9.000 | 9.460 | 9.000 | 9.460 | 9.460 | 311 |
| 2024-10-02 | 9.500 | 9.500 | 9.000 | 9.480 | 9.480 | 440 |
| 2024-10-01 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 647 |
| 2024-09-30 | 8.900 | 9.500 | 8.840 | 9.500 | 9.500 | 770 |
| 2024-09-27 | 9.000 | 9.480 | 8.780 | 9.480 | 9.480 | 889 |
| 2024-09-26 | 8.100 | 9.480 | 8.100 | 9.480 | 9.480 | 340 |
| 2024-09-25 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 60 |
| 2024-09-24 | 9.500 | 9.500 | 8.880 | 9.480 | 9.480 | 454 |
| 2024-09-23 | 7.900 | 8.880 | 7.900 | 8.880 | 8.880 | 412 |
| 2024-09-20 | 10.000 | 10.000 | 7.460 | 8.880 | 8.880 | 4,539 |
| 2024-09-19 | 10.100 | 10.100 | 8.500 | 10.100 | 10.100 | 1,678 |
| 2024-09-18 | 8.000 | 10.300 | 6.800 | 10.300 | 10.300 | 1,344 |
| 2024-09-17 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 187 |
| 2024-09-16 | 9.480 | 9.480 | 7.520 | 7.800 | 7.800 | 4,797 |
| 2024-09-13 | 6.300 | 10.000 | 6.300 | 9.800 | 9.800 | 18,466 |
| 2024-09-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 446 |
| 2024-09-11 | 5.600 | 5.700 | 5.580 | 5.600 | 5.600 | 4,224 |
| 2024-09-10 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 2,700 |
| 2024-09-09 | 5.500 | 5.700 | 5.260 | 5.260 | 5.260 | 2,641 |
| 2024-09-06 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 2,817 |
| 2024-09-05 | 5.200 | 5.220 | 5.040 | 5.200 | 5.200 | 3,526 |
| 2024-09-04 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 200 |
| 2024-09-03 | 5.200 | 5.420 | 5.200 | 5.420 | 5.420 | 369 |
| 2024-09-02 | 5.100 | 5.480 | 5.000 | 5.460 | 5.460 | 3,974 |
| 2024-08-30 | 5.500 | 5.500 | 5.020 | 5.100 | 5.100 | 1,798 |
| 2024-08-29 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 2,109 |
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.