Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.670	0.670	0.670	0.670	0.670	1,000
2025-11-04	0.670	0.670	0.670	0.670	0.670	0
2025-11-03	0.670	0.670	0.670	0.670	0.670	0
2025-10-31	0.640	0.685	0.640	0.685	0.685	4,000
2025-10-30	0.625	0.625	0.625	0.625	0.625	140
2025-10-29	0.625	0.625	0.625	0.625	0.625	140
2025-10-28	0.630	0.640	0.630	0.640	0.640	140
2025-10-27	0.650	0.650	0.650	0.650	0.650	70
2025-10-24	0.650	0.650	0.650	0.650	0.650	70
2025-10-23	0.670	0.670	0.670	0.670	0.670	70
2025-10-22	0.705	0.705	0.670	0.670	0.670	70
2025-10-21	0.670	0.670	0.670	0.670	0.670	300
2025-10-20	0.705	0.705	0.670	0.670	0.670	300
2025-10-17	0.670	0.670	0.670	0.670	0.670	1,251
2025-10-16	0.680	0.705	0.670	0.670	0.670	1,251
2025-10-15	0.670	0.670	0.670	0.670	0.670	1,495
2025-10-14	0.690	0.710	0.690	0.710	0.710	13
2025-10-13	0.720	0.720	0.720	0.720	0.720	2,778
2025-10-10	0.720	0.720	0.720	0.720	0.720	2,778
2025-10-09	0.740	0.740	0.720	0.720	0.720	2,778
2025-10-08	0.765	0.765	0.765	0.765	0.765	53
2025-10-07	0.805	0.805	0.765	0.765	0.765	1,053
2025-10-06	0.720	0.720	0.720	0.720	0.720	2,000
2025-10-03	0.720	0.720	0.720	0.720	0.720	976
2025-10-02	0.720	0.720	0.720	0.720	0.720	976
2025-10-01	0.720	0.720	0.720	0.720	0.720	976
2025-09-30	0.650	0.650	0.650	0.650	0.650	976
2025-09-29	0.650	0.650	0.650	0.650	0.650	0
2025-09-26	0.650	0.650	0.650	0.650	0.650	0
2025-09-25	0.650	0.650	0.650	0.650	0.650	0
2025-09-24	0.640	0.650	0.640	0.650	0.650	1,000
2025-09-23	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-22	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-19	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-18	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-17	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-16	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-15	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-12	0.680	0.680	0.680	0.680	0.680	2,000
2025-09-11	0.675	0.680	0.675	0.680	0.680	2,000
2025-09-10	0.700	0.700	0.700	0.700	0.700	2,000
2025-09-09	0.735	0.735	0.735	0.735	0.735	1,009
2025-09-08	0.735	0.735	0.735	0.735	0.735	1,009
2025-09-05	0.730	0.770	0.730	0.735	0.735	1,009
2025-09-04	0.800	0.800	0.765	0.765	0.765	50
2025-09-03	0.775	0.775	0.775	0.775	0.775	4,300
2025-09-02	0.775	0.775	0.775	0.775	0.775	4,300
2025-09-01	0.775	0.775	0.775	0.775	0.775	4,300
2025-08-29	0.810	0.810	0.775	0.775	0.775	4,300
2025-08-28	0.770	0.775	0.770	0.775	0.775	1,200
2025-08-27	0.700	0.735	0.700	0.735	0.735	57
2025-08-26	0.735	0.735	0.735	0.735	0.735	500
2025-08-25	0.735	0.735	0.735	0.735	0.735	500
2025-08-22	0.770	0.770	0.770	0.770	0.770	500
2025-08-21	0.770	0.770	0.735	0.735	0.735	700
2025-08-20	0.735	0.735	0.735	0.735	0.735	1,800
2025-08-19	0.735	0.735	0.735	0.735	0.735	1,800
2025-08-18	0.730	0.770	0.730	0.735	0.735	1,800
2025-08-15	0.780	0.780	0.765	0.765	0.765	500
2025-08-14	0.745	0.745	0.745	0.745	0.745	2,000

← NewerPage 5 of 18 · 1,076 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.