Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.745	0.745	0.745	0.745	0.745	2,000
2025-08-12	0.745	0.745	0.745	0.745	0.745	2,000
2025-08-11	0.750	0.750	0.745	0.745	0.745	2,000
2025-08-08	0.785	0.785	0.785	0.785	0.785	400
2025-08-07	0.785	0.785	0.785	0.785	0.785	400
2025-08-06	0.785	0.785	0.785	0.785	0.785	2,323
2025-08-05	0.790	0.820	0.785	0.785	0.785	2,323
2025-08-04	0.825	0.825	0.825	0.825	0.825	1,180
2025-08-01	0.790	0.825	0.790	0.825	0.825	1,180
2025-07-31	0.830	0.860	0.830	0.860	0.860	2,000
2025-07-30	0.860	0.860	0.825	0.825	0.825	700
2025-07-29	0.835	0.835	0.835	0.835	0.835	27
2025-07-28	0.790	0.825	0.790	0.825	0.825	27
2025-07-25	0.820	0.825	0.815	0.825	0.825	1,083
2025-07-24	0.850	0.860	0.820	0.845	0.845	3,012
2025-07-23	0.825	0.825	0.825	0.825	0.825	200
2025-07-22	0.860	0.860	0.825	0.825	0.825	200
2025-07-21	0.825	0.825	0.825	0.825	0.825	74
2025-07-18	0.790	0.825	0.790	0.825	0.825	74
2025-07-17	0.790	0.825	0.790	0.825	0.825	291
2025-07-16	0.855	0.855	0.855	0.855	0.855	2,091
2025-07-15	0.855	0.855	0.855	0.855	0.855	613
2025-07-14	0.870	0.875	0.820	0.855	0.855	613
2025-07-11	0.835	0.835	0.835	0.835	0.835	2,540
2025-07-10	0.800	0.870	0.800	0.835	0.835	2,494
2025-07-09	0.820	0.850	0.800	0.835	0.835	2,766
2025-07-08	0.800	0.800	0.785	0.785	0.785	458
2025-07-07	0.765	0.765	0.765	0.765	0.765	370
2025-07-04	0.780	0.785	0.760	0.760	0.760	370
2025-07-03	0.690	0.760	0.690	0.745	0.745	3,235
2025-07-02	0.620	0.655	0.620	0.655	0.655	100
2025-07-01	0.655	0.655	0.655	0.655	0.655	1,500
2025-06-30	0.655	0.655	0.655	0.655	0.655	1,500
2025-06-27	0.620	0.670	0.620	0.655	0.655	1,152
2025-06-26	0.720	0.740	0.655	0.655	0.655	2,346
2025-06-25	0.700	0.700	0.685	0.685	0.685	2,000
2025-06-24	0.700	0.730	0.700	0.730	0.730	24
2025-06-23	0.840	0.840	0.735	0.735	0.735	4,428
2025-06-20	0.730	0.850	0.730	0.840	0.840	5,257
2025-06-19	0.670	0.730	0.670	0.710	0.710	5,775
2025-06-18	0.635	0.635	0.635	0.635	0.635	47
2025-06-17	0.600	0.635	0.600	0.635	0.635	47
2025-06-16	0.635	0.635	0.635	0.635	0.635	2,000
2025-06-13	0.635	0.635	0.635	0.635	0.635	2,000
2025-06-12	0.635	0.635	0.635	0.635	0.635	2,000
2025-06-11	0.630	0.635	0.630	0.635	0.635	2,000
2025-06-10	0.590	0.595	0.560	0.595	0.595	2,329
2025-06-09	0.615	0.615	0.615	0.615	0.615	1,100
2025-06-06	0.650	0.650	0.615	0.615	0.615	750
2025-06-05	0.625	0.625	0.625	0.625	0.625	1,000
2025-06-04	0.625	0.625	0.625	0.625	0.625	1,000
2025-06-03	0.610	0.625	0.610	0.625	0.625	1,000
2025-06-02	0.650	0.660	0.600	0.660	0.660	9,642
2025-05-30	0.680	0.710	0.650	0.680	0.680	1,189
2025-05-29	0.695	0.695	0.695	0.695	0.695	8,400
2025-05-28	0.700	0.740	0.700	0.710	0.710	8,400
2025-05-27	0.700	0.700	0.675	0.675	0.675	1,500
2025-05-26	0.760	0.760	0.650	0.685	0.685	2,258
2025-05-23	0.760	0.760	0.725	0.725	0.725	1,600
2025-05-22	0.710	0.760	0.670	0.760	0.760	5,312

← NewerPage 6 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.