Marley Spoon Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	3.920	4.600	3.920	4.420	4.420	6,591
2024-03-12	3.640	3.640	3.640	3.640	3.640	9,313
2024-03-11	3.300	3.500	3.220	3.500	3.500	9,313
2024-03-08	3.500	3.680	3.500	3.600	3.600	16,070
2024-03-07	3.500	3.500	3.500	3.500	3.500	900
2024-03-06	3.300	3.500	3.300	3.480	3.480	4,770
2024-03-05	3.200	3.440	3.200	3.440	3.440	7,742
2024-03-04	3.380	3.380	3.220	3.300	3.300	1,792
2024-03-01	3.200	3.300	3.200	3.300	3.300	3,200
2024-02-29	3.200	3.240	3.100	3.240	3.240	7,305
2024-02-28	3.000	3.180	3.000	3.180	3.180	9,165
2024-02-27	2.960	2.960	2.940	2.940	2.940	2,697
2024-02-26	2.940	2.960	2.940	2.940	2.940	1,923
2024-02-23	2.920	2.920	2.860	2.860	2.860	133
2024-02-22	2.840	2.900	2.840	2.900	2.900	2,021
2024-02-21	2.920	2.920	2.860	2.860	2.860	1,098
2024-02-20	2.840	2.840	2.840	2.840	2.840	836
2024-02-19	2.840	2.840	2.820	2.820	2.820	836
2024-02-16	2.700	2.820	2.700	2.800	2.800	20,491
2024-02-15	2.700	2.740	2.620	2.620	2.620	33,095
2024-02-14	2.500	2.800	2.480	2.620	2.620	24,807
2024-02-13	2.440	2.440	2.400	2.400	2.400	268
2024-02-12	2.360	2.360	2.360	2.360	2.360	0
2024-02-09	2.380	2.380	2.380	2.380	2.380	0
2024-02-08	2.380	2.380	2.380	2.380	2.380	0
2024-02-07	2.360	2.360	2.360	2.360	2.360	0
2024-02-06	2.380	2.380	2.380	2.380	2.380	0
2024-02-05	2.360	2.360	2.360	2.360	2.360	0
2024-02-02	2.340	2.340	2.340	2.340	2.340	676
2024-02-01	2.320	2.320	2.320	2.320	2.320	676
2024-01-31	2.240	2.240	2.180	2.220	2.220	676
2024-01-30	2.200	2.200	2.200	2.200	2.200	778
2024-01-29	2.200	2.200	2.200	2.200	2.200	778
2024-01-26	2.200	2.200	2.200	2.200	2.200	778
2024-01-25	2.220	2.220	2.200	2.200	2.200	75
2024-01-24	2.300	2.300	2.200	2.220	2.220	3,341
2024-01-23	2.220	2.220	2.220	2.220	2.220	6,746
2024-01-22	2.320	2.320	2.280	2.280	2.280	6,746
2024-01-19	2.340	2.340	2.340	2.340	2.340	9,369
2024-01-18	2.420	2.480	2.340	2.340	2.340	9,369
2024-01-17	2.460	2.460	2.460	2.460	2.460	3,503
2024-01-16	2.500	2.500	2.420	2.420	2.420	3,503
2024-01-15	2.560	2.560	2.560	2.560	2.560	0
2024-01-12	2.560	2.560	2.560	2.560	2.560	80
2024-01-11	2.680	2.680	2.620	2.620	2.620	80
2024-01-10	2.600	2.600	2.600	2.600	2.600	275
2024-01-09	2.680	2.680	2.600	2.600	2.600	275
2024-01-08	2.600	2.660	2.600	2.600	2.600	794
2024-01-05	2.540	2.540	2.540	2.540	2.540	188
2024-01-04	2.560	2.560	2.560	2.560	2.560	188
2024-01-03	2.540	2.540	2.540	2.540	2.540	188
2024-01-02	2.540	2.600	2.540	2.560	2.560	188
2023-12-29	2.460	2.460	2.460	2.460	2.460	1,216
2023-12-28	2.360	2.500	2.360	2.460	2.460	1,216
2023-12-27	2.440	2.440	2.440	2.440	2.440	869
2023-12-22	2.440	2.440	2.360	2.360	2.360	1,350
2023-12-21	2.380	2.440	2.380	2.440	2.440	11,516
2023-12-20	2.340	2.340	2.300	2.300	2.300	10,000
2023-12-19	2.180	2.340	2.180	2.340	2.340	1,019
2023-12-18	2.260	2.260	2.260	2.260	2.260	4,962

← NewerPage 12 of 15 · 897 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.