Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	2.420	2.420	2.340	2.340	2.340	4
2024-06-07	2.340	2.340	2.340	2.340	2.340	0
2024-06-06	2.340	2.340	2.340	2.340	2.340	0
2024-06-05	2.340	2.340	2.340	2.340	2.340	0
2024-06-04	2.340	2.340	2.340	2.340	2.340	0
2024-06-03	2.360	2.420	2.360	2.420	2.420	1,501
2024-05-31	2.280	2.280	2.280	2.280	2.280	0
2024-05-30	2.360	2.360	2.280	2.280	2.280	2,000
2024-05-29	2.280	2.280	2.280	2.280	2.280	0
2024-05-28	2.280	2.280	2.200	2.280	2.280	1,450
2024-05-27	2.360	2.360	2.360	2.360	2.360	1,000
2024-05-24	2.440	2.440	2.440	2.440	2.440	0
2024-05-23	2.440	2.440	2.440	2.440	2.440	0
2024-05-22	2.440	2.440	2.440	2.440	2.440	0
2024-05-21	2.440	2.440	2.440	2.440	2.440	0
2024-05-20	2.440	2.440	2.440	2.440	2.440	0
2024-05-17	2.440	2.440	2.440	2.440	2.440	0
2024-05-16	2.440	2.440	2.440	2.440	2.440	0
2024-05-15	2.440	2.440	2.440	2.440	2.440	0
2024-05-14	2.440	2.440	2.440	2.440	2.440	0
2024-05-13	2.440	2.440	2.440	2.440	2.440	0
2024-05-10	2.440	2.440	2.440	2.440	2.440	0
2024-05-09	2.540	2.540	2.440	2.440	2.440	1,894
2024-05-08	2.640	2.640	2.640	2.640	2.640	0
2024-05-07	2.640	2.640	2.640	2.640	2.640	0
2024-05-06	2.640	2.640	2.640	2.640	2.640	0
2024-05-03	2.640	2.640	2.640	2.640	2.640	0
2024-05-02	2.640	2.640	2.640	2.640	2.640	0
2024-04-30	2.660	2.660	2.640	2.640	2.640	1,700
2024-04-29	2.760	2.760	2.760	2.760	2.760	1,852
2024-04-26	2.860	2.860	2.860	2.860	2.860	0
2024-04-25	2.900	2.900	2.860	2.860	2.860	1,010
2024-04-24	2.780	2.800	2.780	2.800	2.800	1,000
2024-04-23	2.700	2.700	2.700	2.700	2.700	0
2024-04-22	2.700	2.700	2.700	2.700	2.700	0
2024-04-19	2.700	2.700	2.700	2.700	2.700	0
2024-04-18	2.700	2.700	2.700	2.700	2.700	0
2024-04-17	2.700	2.700	2.700	2.700	2.700	0
2024-04-16	2.700	2.700	2.700	2.700	2.700	0
2024-04-15	2.700	2.700	2.700	2.700	2.700	0
2024-04-12	2.700	2.700	2.700	2.700	2.700	0
2024-04-11	2.700	2.700	2.700	2.700	2.700	0
2024-04-10	2.700	2.700	2.700	2.700	2.700	0
2024-04-09	2.700	2.700	2.700	2.700	2.700	0
2024-04-08	2.700	2.700	2.700	2.700	2.700	0
2024-04-05	2.740	2.740	2.700	2.700	2.700	606
2024-04-04	2.640	2.680	2.600	2.680	2.680	1,788
2024-04-03	2.520	2.520	2.520	2.520	2.520	0
2024-04-02	2.520	2.520	2.520	2.520	2.520	0
2024-03-28	2.360	2.520	2.360	2.520	2.520	3,920
2024-03-27	2.280	2.280	2.280	2.280	2.280	0
2024-03-26	2.280	2.280	2.280	2.280	2.280	1,000
2024-03-25	2.420	2.420	2.340	2.360	2.360	2,200
2024-03-22	2.520	2.520	2.520	2.520	2.520	0
2024-03-21	2.520	2.520	2.520	2.520	2.520	0
2024-03-20	2.700	2.700	2.520	2.520	2.520	2,520
2024-03-19	2.800	2.800	2.800	2.800	2.800	0
2024-03-18	2.800	2.800	2.800	2.800	2.800	0
2024-03-15	2.800	2.800	2.800	2.800	2.800	0
2024-03-14	3.000	3.000	2.800	2.800	2.800	1,756

← NewerPage 11 of 18 · 1,077 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.