Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.780	0.780	0.780	0.780	0.780	0
2025-02-21	0.820	0.820	0.780	0.780	0.780	450
2025-02-20	0.760	0.790	0.760	0.790	0.790	105
2025-02-19	0.790	0.790	0.790	0.790	0.790	0
2025-02-18	0.790	0.790	0.790	0.790	0.790	0
2025-02-17	0.760	0.790	0.760	0.790	0.790	118
2025-02-14	0.780	0.820	0.760	0.790	0.790	662
2025-02-13	0.810	0.810	0.810	0.810	0.810	0
2025-02-12	0.815	0.815	0.815	0.815	0.815	0
2025-02-11	0.835	0.835	0.815	0.815	0.815	150
2025-02-10	0.880	0.880	0.880	0.880	0.880	0
2025-02-07	0.800	0.880	0.800	0.880	0.880	1,300
2025-02-06	0.730	0.780	0.730	0.780	0.780	112
2025-02-05	0.780	0.780	0.780	0.780	0.780	0
2025-02-04	0.780	0.780	0.780	0.780	0.780	0
2025-02-03	0.825	0.825	0.770	0.780	0.780	2,269
2025-01-31	0.790	0.880	0.790	0.815	0.815	10,080
2025-01-30	0.770	0.770	0.770	0.770	0.770	0
2025-01-29	0.740	0.770	0.740	0.770	0.770	339
2025-01-28	0.790	0.800	0.770	0.770	0.770	1,481
2025-01-27	0.720	0.760	0.720	0.760	0.760	1,994
2025-01-24	0.755	0.755	0.755	0.755	0.755	0
2025-01-23	0.740	0.755	0.720	0.755	0.755	268
2025-01-22	0.790	0.790	0.765	0.765	0.765	60
2025-01-21	0.745	0.745	0.745	0.745	0.745	0
2025-01-20	0.745	0.745	0.745	0.745	0.745	0
2025-01-17	0.745	0.745	0.745	0.745	0.745	0
2025-01-16	0.710	0.745	0.710	0.745	0.745	132
2025-01-15	0.760	0.760	0.745	0.745	0.745	51
2025-01-14	0.710	0.785	0.710	0.745	0.745	543
2025-01-13	0.795	0.795	0.720	0.755	0.755	539
2025-01-10	0.720	0.755	0.720	0.755	0.755	1,742
2025-01-09	0.710	0.800	0.710	0.760	0.760	853
2025-01-08	0.815	0.820	0.710	0.755	0.755	1,909
2025-01-07	0.800	0.920	0.770	0.770	0.770	17,490
2025-01-06	0.620	0.920	0.620	0.800	0.800	64,125
2025-01-03	0.640	0.640	0.605	0.605	0.605	349
2025-01-02	0.640	0.640	0.600	0.605	0.605	12,145
2024-12-30	0.625	0.625	0.625	0.625	0.625	0
2024-12-27	0.590	0.625	0.590	0.625	0.625	16,265
2024-12-23	0.570	0.575	0.540	0.575	0.575	2,700
2024-12-20	0.605	0.605	0.605	0.605	0.605	0
2024-12-19	0.605	0.605	0.605	0.605	0.605	0
2024-12-18	0.600	0.615	0.600	0.605	0.605	1,450
2024-12-17	0.580	0.580	0.570	0.570	0.570	800
2024-12-16	0.665	0.665	0.605	0.605	0.605	3,000
2024-12-13	0.630	0.720	0.630	0.650	0.650	4,579
2024-12-12	0.810	0.810	0.660	0.670	0.670	6,000
2024-12-11	0.850	0.850	0.850	0.850	0.850	0
2024-12-10	0.880	0.880	0.880	0.880	0.880	0
2024-12-09	0.880	0.880	0.880	0.880	0.880	2,000
2024-12-06	0.965	0.965	0.925	0.925	0.925	10
2024-12-05	0.960	0.965	0.960	0.965	0.965	2,200
2024-12-04	1.040	1.080	1.010	1.010	1.010	1,199
2024-12-03	1.200	1.210	0.960	1.040	1.040	6,695
2024-12-02	1.260	1.260	1.260	1.260	1.260	0
2024-11-29	1.360	1.360	1.250	1.260	1.260	1,912
2024-11-28	1.370	1.370	1.370	1.370	1.370	0
2024-11-27	1.400	1.400	1.370	1.370	1.370	1,300
2024-11-26	1.450	1.450	1.450	1.450	1.450	1,000

← NewerPage 8 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.