Marna Beteiligungen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-20 | 1.470 | 1.560 | 1.470 | 1.560 | 1.560 | 1,650 |
| 2024-11-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-18 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-11-11 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2024-11-08 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 717 |
| 2024-11-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-11-06 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 200 |
| 2024-11-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-04 | 1.750 | 1.870 | 1.700 | 1.870 | 1.870 | 554 |
| 2024-11-01 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 500 |
| 2024-10-31 | 1.760 | 1.870 | 1.710 | 1.790 | 1.790 | 0 |
| 2024-10-30 | 1.700 | 1.800 | 1.700 | 1.790 | 1.790 | 207 |
| 2024-10-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-10-28 | 1.700 | 1.780 | 1.700 | 1.730 | 1.730 | 2,808 |
| 2024-10-25 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 1,050 |
| 2024-10-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,506 |
| 2024-10-23 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 500 |
| 2024-10-22 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 100 |
| 2024-10-21 | 1.600 | 1.620 | 1.550 | 1.580 | 1.580 | 5,016 |
| 2024-10-18 | 1.620 | 1.670 | 1.610 | 1.610 | 1.610 | 1,952 |
| 2024-10-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-15 | 1.660 | 1.670 | 1.550 | 1.550 | 1.550 | 2,722 |
| 2024-10-14 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 240 |
| 2024-10-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-10-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-10-09 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-10-08 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 916 |
| 2024-10-07 | 1.400 | 1.500 | 1.350 | 1.490 | 1.490 | 20,667 |
| 2024-10-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2024-10-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-02 | 1.530 | 1.530 | 1.400 | 1.450 | 1.450 | 23 |
| 2024-10-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2024-09-30 | 1.650 | 1.650 | 1.540 | 1.610 | 1.610 | 719 |
| 2024-09-27 | 1.590 | 1.620 | 1.580 | 1.580 | 1.580 | 750 |
| 2024-09-26 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 44 |
| 2024-09-25 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 1,117 |
| 2024-09-24 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 1,000 |
| 2024-09-23 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 316 |
| 2024-09-20 | 1.520 | 1.550 | 1.500 | 1.500 | 1.500 | 1,550 |
| 2024-09-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-09-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 400 |
| 2024-09-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-09-13 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 500 |
| 2024-09-12 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 400 |
| 2024-09-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-10 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 2,100 |
| 2024-09-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2024-09-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-09-04 | 1.600 | 1.600 | 1.520 | 1.580 | 1.580 | 142 |
| 2024-09-03 | 1.220 | 1.680 | 1.010 | 1.520 | 1.520 | 3,112 |
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.