Marley Spoon Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,305 |
| 2024-08-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,305 |
| 2024-08-28 | 1.270 | 1.280 | 1.220 | 1.280 | 1.280 | 1,305 |
| 2024-08-27 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 805 |
| 2024-08-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 9 |
| 2024-08-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 9 |
| 2024-08-22 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 49 |
| 2024-08-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 5,472 |
| 2024-08-20 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 5,472 |
| 2024-08-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 119 |
| 2024-08-16 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 119 |
| 2024-08-15 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 11 |
| 2024-08-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 24 |
| 2024-08-13 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 24 |
| 2024-08-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-08-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 319 |
| 2024-08-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 319 |
| 2024-08-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 319 |
| 2024-08-06 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 319 |
| 2024-08-05 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 1,318 |
| 2024-08-02 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 918 |
| 2024-08-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 573 |
| 2024-07-31 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 573 |
| 2024-07-30 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 639 |
| 2024-07-29 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 2,000 |
| 2024-07-26 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 510 |
| 2024-07-25 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 6,141 |
| 2024-07-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15,074 |
| 2024-07-23 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 15,074 |
| 2024-07-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 7,330 |
| 2024-07-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7,330 |
| 2024-07-18 | 1.490 | 1.560 | 1.490 | 1.540 | 1.540 | 800 |
| 2024-07-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-07-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-07-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-07-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 618 |
| 2024-07-11 | 1.520 | 1.540 | 1.460 | 1.540 | 1.540 | 618 |
| 2024-07-10 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 500 |
| 2024-07-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 73 |
| 2024-07-08 | 1.480 | 1.490 | 1.430 | 1.490 | 1.490 | 73 |
| 2024-07-05 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 2,276 |
| 2024-07-04 | 1.510 | 1.540 | 1.510 | 1.510 | 1.510 | 2,400 |
| 2024-07-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2024-07-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2024-07-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2024-06-28 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 1 |
| 2024-06-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-06-26 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 692 |
| 2024-06-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2024-06-24 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 10 |
| 2024-06-21 | 1.620 | 1.630 | 1.560 | 1.610 | 1.610 | 1,282 |
| 2024-06-20 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 5,100 |
| 2024-06-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4,785 |
| 2024-06-18 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 4,785 |
| 2024-06-17 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 1 |
| 2024-06-14 | 1.520 | 1.530 | 1.490 | 1.490 | 1.490 | 3,673 |
| 2024-06-13 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 5,959 |
| 2024-06-12 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 9,392 |
| 2024-06-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5 |
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.