Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.200	0.276	0.200	0.276	0.276	576
2026-04-30	0.280	0.280	0.240	0.250	0.250	1,849
2026-04-29	0.380	0.382	0.330	0.330	0.330	19,367
2026-04-28	0.300	0.380	0.280	0.330	0.330	62,481
2026-04-27	0.300	0.300	0.250	0.250	0.250	361
2026-04-24	0.276	0.276	0.276	0.276	0.276	340
2026-04-23	0.250	0.276	0.250	0.276	0.276	340
2026-04-22	0.276	0.276	0.276	0.276	0.276	166
2026-04-21	0.276	0.276	0.276	0.276	0.276	166
2026-04-20	0.260	0.276	0.260	0.276	0.276	166
2026-04-17	0.280	0.280	0.280	0.280	0.280	40,000
2026-04-16	0.276	0.280	0.270	0.280	0.280	40,000
2026-04-15	0.278	0.278	0.278	0.278	0.278	20,183
2026-04-14	0.280	0.280	0.280	0.280	0.280	20,183
2026-04-13	0.260	0.288	0.260	0.288	0.288	20,183
2026-04-10	0.290	0.300	0.260	0.280	0.280	21,381
2026-04-09	0.300	0.300	0.272	0.272	0.272	6,541
2026-04-08	0.252	0.282	0.252	0.282	0.282	445
2026-04-07	0.340	0.340	0.296	0.296	0.296	1,200
2026-04-02	0.340	0.340	0.296	0.296	0.296	3,302
2026-04-01	0.250	0.296	0.250	0.296	0.296	128
2026-03-31	0.340	0.340	0.296	0.296	0.296	128
2026-03-30	0.340	0.340	0.240	0.290	0.290	5,900
2026-03-27	0.300	0.340	0.298	0.298	0.298	2,635
2026-03-26	0.400	0.400	0.350	0.350	0.350	65
2026-03-25	0.370	0.370	0.370	0.370	0.370	22
2026-03-24	0.300	0.350	0.300	0.350	0.350	22
2026-03-23	0.350	0.350	0.350	0.350	0.350	187
2026-03-20	0.350	0.350	0.350	0.350	0.350	341
2026-03-19	0.300	0.350	0.300	0.350	0.350	341
2026-03-18	0.350	0.350	0.350	0.350	0.350	0
2026-03-17	0.300	0.350	0.300	0.350	0.350	22
2026-03-16	0.350	0.350	0.350	0.350	0.350	0
2026-03-13	0.350	0.350	0.350	0.350	0.350	0
2026-03-12	0.400	0.400	0.400	0.400	0.400	48
2026-03-11	0.440	0.440	0.440	0.440	0.440	200
2026-03-10	0.400	0.436	0.400	0.436	0.436	88
2026-03-09	0.460	0.470	0.436	0.436	0.436	888
2026-03-06	0.376	0.376	0.376	0.376	0.376	0
2026-03-05	0.340	0.376	0.340	0.376	0.376	490
2026-03-04	0.376	0.376	0.376	0.376	0.376	2,105
2026-03-03	0.370	0.376	0.340	0.376	0.376	2,105
2026-03-02	0.400	0.440	0.400	0.406	0.406	3,868
2026-02-27	0.414	0.470	0.414	0.470	0.470	5,796
2026-02-26	0.360	0.400	0.342	0.342	0.342	3,100
2026-02-25	0.330	0.330	0.330	0.330	0.330	550
2026-02-24	0.330	0.330	0.330	0.330	0.330	550
2026-02-23	0.330	0.330	0.330	0.330	0.330	550
2026-02-20	0.330	0.330	0.330	0.330	0.330	550
2026-02-19	0.340	0.340	0.324	0.324	0.324	550
2026-02-18	0.304	0.304	0.304	0.304	0.304	210
2026-02-17	0.304	0.304	0.304	0.304	0.304	210
2026-02-16	0.304	0.304	0.304	0.304	0.304	210
2026-02-13	0.340	0.340	0.304	0.304	0.304	210
2026-02-12	0.270	0.306	0.270	0.306	0.306	1,000
2026-02-11	0.306	0.306	0.306	0.306	0.306	1,425
2026-02-10	0.274	0.338	0.274	0.306	0.306	1,425
2026-02-09	0.300	0.308	0.274	0.308	0.308	2,162
2026-02-06	0.380	0.380	0.266	0.266	0.266	3,023
2026-02-05	0.420	0.420	0.418	0.418	0.418	1,250

← NewerPage 3 of 5 · 253 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.