Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.710	0.760	0.670	0.760	0.760	5,312
2025-05-21	0.655	0.800	0.655	0.800	0.800	3,878
2025-05-20	0.720	0.720	0.685	0.685	0.685	262
2025-05-19	0.685	0.685	0.685	0.685	0.685	3,441
2025-05-16	0.660	0.715	0.660	0.715	0.715	3,441
2025-05-15	0.750	0.750	0.680	0.680	0.680	0
2025-05-14	0.795	0.795	0.795	0.795	0.795	0
2025-05-13	0.770	0.820	0.750	0.795	0.795	1,514
2025-05-12	0.730	0.750	0.710	0.740	0.740	3,691
2025-05-09	0.680	0.680	0.640	0.655	0.655	2,089
2025-05-08	0.680	0.715	0.680	0.715	0.715	36
2025-05-07	0.700	0.730	0.700	0.715	0.715	1,415
2025-05-06	0.750	0.770	0.735	0.735	0.735	765
2025-05-05	0.690	0.720	0.680	0.715	0.715	4,441
2025-05-02	0.600	0.710	0.600	0.655	0.655	8,437
2025-04-30	0.510	0.600	0.460	0.600	0.600	11,500
2025-04-29	0.476	0.476	0.476	0.476	0.476	0
2025-04-28	0.440	0.476	0.440	0.476	0.476	94
2025-04-25	0.470	0.510	0.470	0.476	0.476	2,769
2025-04-24	0.470	0.470	0.436	0.436	0.436	995
2025-04-23	0.420	0.470	0.400	0.436	0.436	2,606
2025-04-22	0.350	0.386	0.340	0.386	0.386	90
2025-04-17	0.386	0.386	0.386	0.386	0.386	0
2025-04-16	0.420	0.420	0.386	0.386	0.386	0
2025-04-15	0.346	0.346	0.346	0.346	0.346	0
2025-04-14	0.346	0.346	0.346	0.346	0.346	0
2025-04-11	0.346	0.346	0.346	0.346	0.346	0
2025-04-10	0.430	0.430	0.310	0.346	0.346	13,800
2025-04-09	0.360	0.396	0.360	0.396	0.396	811
2025-04-08	0.390	0.420	0.360	0.376	0.376	2,551
2025-04-07	0.450	0.450	0.390	0.400	0.400	4,650
2025-04-04	0.460	0.460	0.460	0.460	0.460	5,000
2025-04-03	0.550	0.560	0.450	0.496	0.496	7,568
2025-04-02	0.620	0.620	0.500	0.515	0.515	12,141
2025-04-01	0.720	0.720	0.650	0.655	0.655	2,414
2025-03-31	0.700	0.710	0.680	0.700	0.700	2,464
2025-03-28	0.630	0.680	0.620	0.665	0.665	5,550
2025-03-27	0.580	0.580	0.570	0.570	0.570	1,048
2025-03-26	0.630	0.630	0.595	0.595	0.595	1
2025-03-25	0.600	0.600	0.560	0.595	0.595	615
2025-03-24	0.630	0.630	0.630	0.630	0.630	0
2025-03-21	0.630	0.630	0.630	0.630	0.630	0
2025-03-20	0.630	0.630	0.630	0.630	0.630	0
2025-03-19	0.635	0.635	0.635	0.635	0.635	0
2025-03-18	0.630	0.630	0.630	0.630	0.630	0
2025-03-17	0.650	0.650	0.650	0.650	0.650	0
2025-03-14	0.620	0.650	0.600	0.650	0.650	616
2025-03-13	0.650	0.670	0.635	0.635	0.635	4,279
2025-03-12	0.580	0.650	0.570	0.615	0.615	2,394
2025-03-11	0.640	0.640	0.600	0.610	0.610	14,843
2025-03-10	0.685	0.685	0.685	0.685	0.685	0
2025-03-07	0.690	0.710	0.650	0.675	0.675	2,112
2025-03-06	0.745	0.745	0.745	0.745	0.745	0
2025-03-05	0.725	0.725	0.725	0.725	0.725	0
2025-03-04	0.770	0.770	0.700	0.725	0.725	2,145
2025-03-03	0.840	0.840	0.805	0.805	0.805	471
2025-02-28	0.820	0.840	0.800	0.840	0.840	3,561
2025-02-27	0.840	0.880	0.820	0.830	0.830	811
2025-02-26	0.760	0.830	0.760	0.830	0.830	0
2025-02-25	0.795	0.795	0.795	0.795	0.795	0

← NewerPage 7 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.