Marna Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 1,656 |
| 2024-03-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-11 | 3.080 | 3.120 | 3.020 | 3.020 | 3.020 | 520 |
| 2024-03-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-29 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 1,000 |
| 2024-02-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2024-02-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-02-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-02-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-02-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-02-20 | 3.080 | 3.080 | 2.920 | 3.040 | 3.040 | 1,600 |
| 2024-02-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-02-16 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 250 |
| 2024-02-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-02-14 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 1,650 |
| 2024-02-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-02-09 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2024-02-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-02-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-02-05 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 2,450 |
| 2024-02-02 | 2.920 | 3.020 | 2.920 | 3.020 | 3.020 | 2 |
| 2024-02-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-29 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 24 |
| 2024-01-26 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 650 |
| 2024-01-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-19 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 72 |
| 2024-01-18 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-01-17 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 2,500 |
| 2024-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,624 |
| 2024-01-15 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 2 |
| 2024-01-12 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 300 |
| 2024-01-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 846 |
| 2024-01-10 | 3.200 | 3.200 | 3.000 | 3.160 | 3.160 | 3,173 |
| 2024-01-09 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 200 |
| 2024-01-08 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 200 |
| 2024-01-05 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 1,266 |
| 2024-01-04 | 3.280 | 3.280 | 3.140 | 3.140 | 3.140 | 200 |
| 2024-01-03 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 2,434 |
| 2024-01-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-12-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2023-12-28 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 5,600 |
| 2023-12-27 | 2.720 | 2.820 | 2.720 | 2.820 | 2.820 | 10 |
| 2023-12-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2023-12-21 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 10,000 |
| 2023-12-20 | 2.820 | 2.900 | 2.800 | 2.900 | 2.900 | 10,000 |
| 2023-12-19 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 10,000 |
| 2023-12-18 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 5,000 |
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.