Marley Spoon Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1,316 |
| 2023-09-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,327 |
| 2023-09-21 | 7.250 | 7.250 | 6.950 | 6.950 | 6.950 | 1,327 |
| 2023-09-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-09-19 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 2,774 |
| 2023-09-18 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 6 |
| 2023-09-15 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 6 |
| 2023-09-14 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 609 |
| 2023-09-13 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 1,450 |
| 2023-09-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-09-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-09-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4 |
| 2023-09-07 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 4 |
| 2023-09-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 629 |
| 2023-09-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 629 |
| 2023-09-04 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 629 |
| 2023-09-01 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 2 |
| 2023-08-31 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 400 |
| 2023-08-30 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 100 |
| 2023-08-29 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 729 |
| 2023-08-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 18 |
| 2023-08-25 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 18 |
| 2023-08-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-08-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-08-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2023-08-10 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 1 |
| 2023-08-09 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 301 |
| 2023-08-08 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 1,250 |
| 2023-08-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-08-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 929 |
| 2023-08-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 929 |
| 2023-08-02 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 929 |
| 2023-08-01 | 8.600 | 8.600 | 8.200 | 8.250 | 8.250 | 1,362 |
| 2023-07-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 670 |
| 2023-07-28 | 8.850 | 8.850 | 8.650 | 8.650 | 8.650 | 670 |
| 2023-07-27 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 10 |
| 2023-07-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 10 |
| 2023-07-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 10 |
| 2023-07-24 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 10 |
| 2023-07-21 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 29 |
| 2023-07-20 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 454 |
| 2023-07-19 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 785 |
| 2023-07-18 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 438 |
| 2023-07-17 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 438 |
| 2023-07-14 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 438 |
| 2023-07-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 567 |
| 2023-07-12 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 567 |
| 2023-07-11 | 9.700 | 9.700 | 9.050 | 9.450 | 9.450 | 2,746 |
| 2023-07-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2023-07-07 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 205 |
| 2023-07-06 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 205 |
| 2023-07-05 | 9.850 | 9.850 | 9.800 | 9.800 | 9.800 | 205 |
| 2023-07-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
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.