Marley Spoon Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 4,962 |
| 2023-12-15 | 2.300 | 2.300 | 2.220 | 2.220 | 2.220 | 4,962 |
| 2023-12-14 | 2.420 | 2.420 | 2.360 | 2.360 | 2.360 | 148 |
| 2023-12-13 | 2.440 | 2.440 | 2.360 | 2.360 | 2.360 | 4,097 |
| 2023-12-12 | 2.560 | 2.560 | 2.480 | 2.500 | 2.500 | 6,229 |
| 2023-12-11 | 2.680 | 2.680 | 2.620 | 2.640 | 2.640 | 5,066 |
| 2023-12-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,034 |
| 2023-12-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,034 |
| 2023-12-06 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 2,034 |
| 2023-12-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,634 |
| 2023-12-04 | 3.300 | 3.300 | 3.020 | 3.020 | 3.020 | 1,634 |
| 2023-12-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 56 |
| 2023-11-30 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 56 |
| 2023-11-29 | 3.720 | 3.720 | 3.560 | 3.560 | 3.560 | 7,954 |
| 2023-11-28 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 403 |
| 2023-11-27 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 1,659 |
| 2023-11-24 | 3.640 | 3.860 | 3.640 | 3.860 | 3.860 | 10,129 |
| 2023-11-23 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 48 |
| 2023-11-22 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 2,683 |
| 2023-11-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,450 |
| 2023-11-20 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 1,450 |
| 2023-11-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 8,895 |
| 2023-11-16 | 4.160 | 4.160 | 3.780 | 3.860 | 3.860 | 8,895 |
| 2023-11-15 | 4.220 | 4.300 | 4.220 | 4.280 | 4.280 | 2,050 |
| 2023-11-14 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 1,353 |
| 2023-11-13 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 200 |
| 2023-11-10 | 4.440 | 4.480 | 4.420 | 4.420 | 4.420 | 200 |
| 2023-11-09 | 4.440 | 4.460 | 4.340 | 4.340 | 4.340 | 1,400 |
| 2023-11-08 | 4.920 | 4.920 | 4.660 | 4.660 | 4.660 | 2,692 |
| 2023-11-07 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 517 |
| 2023-11-06 | 5.950 | 5.950 | 5.300 | 5.300 | 5.300 | 3,102 |
| 2023-11-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 30 |
| 2023-11-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30 |
| 2023-11-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 30 |
| 2023-10-31 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 30 |
| 2023-10-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-10-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-10-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 500 |
| 2023-10-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-10-17 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 500 |
| 2023-10-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-10-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 14 |
| 2023-10-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 14 |
| 2023-10-11 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 14 |
| 2023-10-10 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 200 |
| 2023-10-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-10-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 3,316 |
| 2023-10-05 | 6.400 | 6.400 | 6.000 | 6.100 | 6.100 | 3,316 |
| 2023-10-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 50 |
| 2023-10-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-10-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 50 |
| 2023-09-29 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 50 |
| 2023-09-28 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 9 |
| 2023-09-27 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-09-26 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,316 |
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.