Marna Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2022-10-17 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2022-10-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2022-10-13 | 2.500 | 2.620 | 2.500 | 2.620 | 2.620 | 5,431 |
| 2022-10-12 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2022-10-11 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2022-10-10 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2022-10-07 | 2.500 | 2.500 | 2.440 | 2.440 | 2.440 | 523 |
| 2022-10-06 | 2.520 | 2.520 | 2.420 | 2.420 | 2.420 | 2,546 |
| 2022-10-05 | 3.060 | 3.060 | 2.640 | 2.640 | 2.640 | 4,676 |
| 2022-10-04 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 1,678 |
| 2022-10-03 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2022-09-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2022-09-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2022-09-28 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 1,400 |
| 2022-09-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-09-26 | 3.260 | 3.260 | 3.160 | 3.220 | 3.220 | 2,280 |
| 2022-09-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-09-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-09-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-09-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-09-19 | 3.360 | 3.500 | 3.360 | 3.380 | 3.380 | 650 |
| 2022-09-16 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 1,405 |
| 2022-09-15 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 516 |
| 2022-09-14 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 1,405 |
| 2022-09-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-09-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-09-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-09-08 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 1,000 |
| 2022-09-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-09-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-09-05 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 1,446 |
| 2022-09-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-09-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-08-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-08-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-08-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-08-26 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 10 |
| 2022-08-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-08-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-08-23 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 200 |
| 2022-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-19 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 200 |
| 2022-08-18 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-08-17 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 1,000 |
| 2022-08-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-08-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-08-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-08-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-10 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 500 |
| 2022-08-09 | 3.480 | 3.540 | 3.460 | 3.540 | 3.540 | 1,500 |
| 2022-08-08 | 3.400 | 3.580 | 3.400 | 3.540 | 3.540 | 2,346 |
| 2022-08-05 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 1,447 |
| 2022-08-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-08-03 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 1,500 |
| 2022-08-02 | 3.200 | 3.280 | 3.160 | 3.260 | 3.260 | 1,250 |
| 2022-08-01 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,634 |
| 2022-07-29 | 3.200 | 3.520 | 3.200 | 3.460 | 3.460 | 3,284 |
← NewerPage 18 of 18 · 1,078 trading days
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.