Marna Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.310 | 1.310 | 1.220 | 1.250 | 1.250 | 3,200 |
| 2024-08-30 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 2,000 |
| 2024-08-29 | 1.530 | 1.530 | 1.380 | 1.430 | 1.430 | 6,800 |
| 2024-08-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-08-27 | 1.550 | 1.600 | 1.480 | 1.480 | 1.480 | 2,467 |
| 2024-08-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-08-22 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 4,000 |
| 2024-08-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-08-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,006 |
| 2024-08-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-14 | 1.560 | 1.560 | 1.450 | 1.450 | 1.450 | 2,900 |
| 2024-08-13 | 1.640 | 1.640 | 1.500 | 1.510 | 1.510 | 6,012 |
| 2024-08-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-08-09 | 1.790 | 1.790 | 1.680 | 1.690 | 1.690 | 4,456 |
| 2024-08-08 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 5,300 |
| 2024-08-07 | 1.980 | 1.980 | 1.930 | 1.930 | 1.930 | 2,000 |
| 2024-08-06 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-08-05 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 750 |
| 2024-08-02 | 2.040 | 2.060 | 2.040 | 2.040 | 2.040 | 630 |
| 2024-08-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 700 |
| 2024-07-29 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 700 |
| 2024-07-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-25 | 2.060 | 2.060 | 2.020 | 2.020 | 2.020 | 2,120 |
| 2024-07-24 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 2,000 |
| 2024-07-23 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-22 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-07-19 | 2.300 | 2.300 | 2.240 | 2.240 | 2.240 | 250 |
| 2024-07-18 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-17 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-16 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2024-07-15 | 2.300 | 2.320 | 2.300 | 2.320 | 2.320 | 1,150 |
| 2024-07-12 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-07-11 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-07-10 | 2.240 | 2.260 | 2.220 | 2.220 | 2.220 | 660 |
| 2024-07-09 | 2.100 | 2.180 | 2.100 | 2.180 | 2.180 | 3,002 |
| 2024-07-08 | 2.360 | 2.360 | 2.160 | 2.160 | 2.160 | 2,030 |
| 2024-07-05 | 2.300 | 2.360 | 2.280 | 2.280 | 2.280 | 700 |
| 2024-07-04 | 2.300 | 2.300 | 2.220 | 2.260 | 2.260 | 570 |
| 2024-07-03 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-07-02 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-07-01 | 2.300 | 2.300 | 2.220 | 2.220 | 2.220 | 4 |
| 2024-06-28 | 2.140 | 2.300 | 2.140 | 2.220 | 2.220 | 3,030 |
| 2024-06-27 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-06-26 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 2,000 |
| 2024-06-25 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,645 |
| 2024-06-24 | 2.398 | 2.398 | 2.260 | 2.260 | 2.260 | 2,321 |
| 2024-06-21 | 2.478 | 2.478 | 2.418 | 2.418 | 2.418 | 2,018 |
| 2024-06-20 | 2.577 | 2.577 | 2.577 | 2.577 | 2.577 | 2,018 |
| 2024-06-19 | 2.755 | 2.755 | 2.676 | 2.676 | 2.676 | 151 |
| 2024-06-18 | 2.795 | 2.815 | 2.676 | 2.676 | 2.676 | 1,017 |
| 2024-06-17 | 2.620 | 2.780 | 2.620 | 2.740 | 2.740 | 3,290 |
| 2024-06-14 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2024-06-13 | 2.440 | 2.540 | 2.420 | 2.540 | 2.540 | 3,400 |
| 2024-06-12 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 2,000 |
| 2024-06-11 | 2.420 | 2.480 | 2.420 | 2.480 | 2.480 | 3,268 |
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.