Marley Spoon Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 5 |
| 2024-06-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,349 |
| 2024-06-06 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 1,349 |
| 2024-06-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 707 |
| 2024-06-04 | 1.930 | 1.930 | 1.830 | 1.850 | 1.850 | 707 |
| 2024-06-03 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 125 |
| 2024-05-31 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2024-05-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-05-29 | 1.800 | 1.860 | 1.790 | 1.860 | 1.860 | 5,652 |
| 2024-05-28 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 4,077 |
| 2024-05-27 | 1.930 | 1.930 | 1.820 | 1.820 | 1.820 | 5,760 |
| 2024-05-24 | 1.990 | 2.040 | 1.990 | 1.990 | 1.990 | 5,608 |
| 2024-05-23 | 2.080 | 2.120 | 1.980 | 1.980 | 1.980 | 6,512 |
| 2024-05-22 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 818 |
| 2024-05-21 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 2,000 |
| 2024-05-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 3,253 |
| 2024-05-17 | 2.200 | 2.200 | 2.060 | 2.080 | 2.080 | 3,253 |
| 2024-05-16 | 2.400 | 2.400 | 2.240 | 2.280 | 2.280 | 2,387 |
| 2024-05-15 | 2.560 | 2.560 | 2.400 | 2.400 | 2.400 | 2,656 |
| 2024-05-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 573 |
| 2024-05-13 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 573 |
| 2024-05-10 | 2.660 | 2.680 | 2.580 | 2.580 | 2.580 | 573 |
| 2024-05-09 | 2.580 | 2.620 | 2.580 | 2.620 | 2.620 | 456 |
| 2024-05-08 | 2.640 | 2.640 | 2.580 | 2.580 | 2.580 | 1,885 |
| 2024-05-07 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-05-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-05-03 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 187 |
| 2024-05-02 | 2.720 | 2.720 | 2.640 | 2.640 | 2.640 | 187 |
| 2024-04-30 | 2.580 | 2.900 | 2.580 | 2.800 | 2.800 | 12,075 |
| 2024-04-29 | 2.520 | 2.600 | 2.520 | 2.600 | 2.600 | 151 |
| 2024-04-26 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 200 |
| 2024-04-25 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 200 |
| 2024-04-24 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 200 |
| 2024-04-23 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 200 |
| 2024-04-22 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 200 |
| 2024-04-19 | 2.840 | 2.840 | 2.680 | 2.720 | 2.720 | 2,904 |
| 2024-04-18 | 2.960 | 2.960 | 2.840 | 2.920 | 2.920 | 8,285 |
| 2024-04-17 | 3.320 | 3.320 | 2.940 | 2.940 | 2.940 | 7,230 |
| 2024-04-16 | 3.560 | 3.560 | 3.360 | 3.360 | 3.360 | 1,903 |
| 2024-04-15 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 2,393 |
| 2024-04-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,101 |
| 2024-04-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5,101 |
| 2024-04-10 | 3.840 | 3.840 | 3.680 | 3.700 | 3.700 | 5,101 |
| 2024-04-09 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 435 |
| 2024-04-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 249 |
| 2024-04-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,221 |
| 2024-04-04 | 3.960 | 4.060 | 3.960 | 4.060 | 4.060 | 2,221 |
| 2024-04-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 6,494 |
| 2024-04-02 | 3.700 | 3.960 | 3.700 | 3.960 | 3.960 | 6,494 |
| 2024-03-28 | 3.460 | 3.740 | 3.460 | 3.700 | 3.700 | 9,891 |
| 2024-03-27 | 3.460 | 3.500 | 3.340 | 3.340 | 3.340 | 8,770 |
| 2024-03-26 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 1,108 |
| 2024-03-25 | 3.500 | 3.640 | 3.500 | 3.560 | 3.560 | 312 |
| 2024-03-22 | 4.000 | 4.000 | 3.560 | 3.560 | 3.560 | 16,201 |
| 2024-03-21 | 4.260 | 4.260 | 4.080 | 4.180 | 4.180 | 1,282 |
| 2024-03-20 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 16,730 |
| 2024-03-19 | 4.500 | 4.620 | 4.380 | 4.380 | 4.380 | 16,730 |
| 2024-03-18 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 1,979 |
| 2024-03-15 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 680 |
| 2024-03-14 | 4.300 | 4.720 | 4.280 | 4.340 | 4.340 | 7,314 |
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.