Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.900	2.900	2.800	2.900	2.900	7,980
2023-12-14	2.900	2.980	2.860	2.980	2.980	5,020
2023-12-13	2.840	2.840	2.800	2.800	2.800	5,445
2023-12-12	2.860	2.980	2.860	2.980	2.980	5,000
2023-12-11	2.860	3.040	2.860	2.960	2.960	6,450
2023-12-08	3.040	3.040	2.960	2.960	2.960	300
2023-12-07	2.860	2.960	2.860	2.940	2.940	5,163
2023-12-06	3.000	3.040	2.960	2.960	2.960	5,055
2023-12-05	2.860	2.920	2.860	2.920	2.920	1,000
2023-12-04	2.140	3.060	2.140	2.940	2.940	7,504
2023-12-01	2.080	2.080	2.080	2.080	2.080	0
2023-11-30	2.080	2.080	2.080	2.080	2.080	0
2023-11-29	2.080	2.080	2.080	2.080	2.080	0
2023-11-28	2.080	2.080	2.080	2.080	2.080	0
2023-11-27	2.080	2.080	2.080	2.080	2.080	0
2023-11-24	2.080	2.080	2.080	2.080	2.080	0
2023-11-23	2.080	2.080	2.080	2.080	2.080	0
2023-11-22	2.080	2.080	2.080	2.080	2.080	0
2023-11-21	2.080	2.080	2.080	2.080	2.080	0
2023-11-20	2.100	2.100	2.080	2.080	2.080	1,000
2023-11-17	2.160	2.160	2.160	2.160	2.160	0
2023-11-16	2.160	2.160	2.160	2.160	2.160	0
2023-11-15	2.160	2.160	2.160	2.160	2.160	0
2023-11-14	2.160	2.160	2.160	2.160	2.160	0
2023-11-13	2.100	2.200	2.100	2.160	2.160	536
2023-11-10	2.160	2.160	2.160	2.160	2.160	0
2023-11-09	2.160	2.160	2.160	2.160	2.160	0
2023-11-08	2.100	2.100	2.040	2.080	2.080	2,556
2023-11-07	2.160	2.160	2.160	2.160	2.160	0
2023-11-06	2.160	2.160	2.160	2.160	2.160	0
2023-11-03	2.200	2.200	2.160	2.160	2.160	250
2023-11-02	2.140	2.160	2.140	2.160	2.160	14
2023-11-01	2.080	2.080	2.080	2.080	2.080	0
2023-10-31	2.080	2.080	2.080	2.080	2.080	0
2023-10-30	2.080	2.080	2.080	2.080	2.080	0
2023-10-27	2.000	2.080	2.000	2.080	2.080	2,380
2023-10-26	2.080	2.080	2.080	2.080	2.080	0
2023-10-25	2.080	2.080	2.080	2.080	2.080	0
2023-10-24	2.080	2.080	2.080	2.080	2.080	0
2023-10-23	2.080	2.080	2.080	2.080	2.080	0
2023-10-20	2.080	2.080	2.080	2.080	2.080	0
2023-10-19	2.080	2.080	2.080	2.080	2.080	0
2023-10-18	2.080	2.080	2.080	2.080	2.080	0
2023-10-17	2.080	2.080	2.080	2.080	2.080	0
2023-10-16	2.080	2.080	2.080	2.080	2.080	0
2023-10-13	2.080	2.080	2.080	2.080	2.080	0
2023-10-12	2.080	2.080	2.080	2.080	2.080	0
2023-10-11	2.080	2.080	2.080	2.080	2.080	0
2023-10-10	2.080	2.080	2.080	2.080	2.080	0
2023-10-09	2.080	2.080	2.080	2.080	2.080	0
2023-10-06	2.060	2.080	2.060	2.080	2.080	750
2023-10-05	2.140	2.140	2.140	2.140	2.140	0
2023-10-04	2.140	2.140	2.140	2.140	2.140	0
2023-10-03	2.140	2.140	2.140	2.140	2.140	0
2023-10-02	2.140	2.140	2.140	2.140	2.140	0
2023-09-29	2.100	2.140	2.100	2.140	2.140	2,000
2023-09-28	2.160	2.160	2.160	2.160	2.160	0
2023-09-27	2.200	2.200	2.160	2.160	2.160	4,400
2023-09-26	2.100	2.100	2.100	2.100	2.100	0
2023-09-25	2.100	2.100	2.100	2.100	2.100	0

← NewerPage 13 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.