Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.100	2.100	2.100	2.100	2.100	0
2023-09-21	2.200	2.200	2.100	2.100	2.100	434
2023-09-20	2.100	2.120	2.100	2.120	2.120	2,000
2023-09-19	2.300	2.300	2.200	2.200	2.200	4,000
2023-09-18	1.790	2.240	1.790	2.240	2.240	19,988
2023-09-15	1.700	1.740	1.700	1.740	1.740	2,000
2023-09-14	1.550	1.550	1.550	1.550	1.550	0
2023-09-13	1.550	1.550	1.550	1.550	1.550	0
2023-09-12	1.550	1.550	1.550	1.550	1.550	0
2023-09-11	1.550	1.550	1.550	1.550	1.550	0
2023-09-08	1.550	1.550	1.550	1.550	1.550	0
2023-09-07	1.550	1.550	1.550	1.550	1.550	0
2023-09-06	1.550	1.550	1.550	1.550	1.550	0
2023-09-05	1.550	1.550	1.550	1.550	1.550	0
2023-09-04	1.550	1.550	1.550	1.550	1.550	0
2023-09-01	1.550	1.550	1.550	1.550	1.550	0
2023-08-31	1.550	1.550	1.550	1.550	1.550	0
2023-08-30	1.550	1.550	1.550	1.550	1.550	0
2023-08-29	1.550	1.550	1.550	1.550	1.550	0
2023-08-28	1.550	1.550	1.550	1.550	1.550	0
2023-08-25	1.550	1.550	1.550	1.550	1.550	0
2023-08-24	1.570	1.570	1.550	1.550	1.550	1,200
2023-08-23	1.620	1.620	1.620	1.620	1.620	0
2023-08-22	1.620	1.620	1.620	1.620	1.620	0
2023-08-21	1.620	1.620	1.620	1.620	1.620	0
2023-08-18	1.620	1.620	1.620	1.620	1.620	0
2023-08-17	1.620	1.620	1.620	1.620	1.620	0
2023-08-16	1.620	1.620	1.620	1.620	1.620	0
2023-08-15	1.620	1.620	1.620	1.620	1.620	0
2023-08-14	1.620	1.620	1.620	1.620	1.620	0
2023-08-11	1.620	1.620	1.620	1.620	1.620	0
2023-08-10	1.620	1.620	1.620	1.620	1.620	0
2023-08-09	1.620	1.620	1.620	1.620	1.620	0
2023-08-08	1.620	1.620	1.620	1.620	1.620	0
2023-08-07	1.620	1.620	1.620	1.620	1.620	0
2023-08-04	1.620	1.620	1.620	1.620	1.620	0
2023-08-03	1.620	1.620	1.620	1.620	1.620	0
2023-08-02	1.620	1.620	1.620	1.620	1.620	0
2023-08-01	1.620	1.620	1.620	1.620	1.620	0
2023-07-31	1.620	1.620	1.620	1.620	1.620	0
2023-07-28	1.620	1.620	1.620	1.620	1.620	0
2023-07-27	1.620	1.620	1.620	1.620	1.620	0
2023-07-26	1.620	1.620	1.620	1.620	1.620	0
2023-07-25	1.570	1.620	1.570	1.620	1.620	10
2023-07-24	1.620	1.620	1.620	1.620	1.620	0
2023-07-21	1.620	1.620	1.620	1.620	1.620	0
2023-07-20	1.620	1.620	1.620	1.620	1.620	0
2023-07-19	1.620	1.620	1.620	1.620	1.620	0
2023-07-18	1.620	1.620	1.620	1.620	1.620	0
2023-07-17	1.620	1.620	1.620	1.620	1.620	0
2023-07-14	1.620	1.620	1.620	1.620	1.620	0
2023-07-13	1.670	1.670	1.620	1.620	1.620	2,000
2023-07-12	1.730	1.730	1.730	1.730	1.730	0
2023-07-11	1.730	1.730	1.730	1.730	1.730	0
2023-07-10	1.780	1.780	1.730	1.730	1.730	10
2023-07-07	1.730	1.730	1.730	1.730	1.730	0
2023-07-06	1.730	1.730	1.730	1.730	1.730	0
2023-07-05	1.730	1.730	1.730	1.730	1.730	0
2023-07-04	1.710	1.730	1.710	1.730	1.730	801
2023-07-03	1.800	1.800	1.770	1.770	1.770	1,400

← NewerPage 14 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.