Marley Spoon Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-06-13 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 620 |
| 2023-05-25 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 620 |
| 2023-05-17 | 9.900 | 9.950 | 9.900 | 9.950 | 9.950 | 1,499 |
| 2023-05-05 | 9.950 | 9.950 | 9.900 | 9.900 | 9.900 | 1 |
| 2023-04-12 | 9.950 | 9.950 | 9.900 | 9.900 | 9.900 | 9 |
| 2023-04-06 | 9.900 | 10.000 | 9.850 | 9.900 | 9.900 | 101,252 |
| 2023-03-17 | 9.892 | 9.990 | 9.855 | 9.855 | 9.855 | 50 |
| 2023-03-16 | 9.740 | 9.810 | 9.680 | 9.810 | 9.810 | 100,507 |
| 2023-02-27 | 9.720 | 9.828 | 9.720 | 9.828 | 9.828 | 96,738 |
| 2023-02-14 | 9.720 | 9.765 | 9.720 | 9.765 | 9.765 | 690 |
| 2023-01-27 | 9.650 | 9.685 | 9.650 | 9.685 | 9.685 | 224 |
| 2023-01-25 | 9.621 | 9.685 | 9.620 | 9.685 | 9.685 | 149,446 |
| 2023-01-18 | 9.720 | 9.720 | 9.665 | 9.665 | 9.665 | 10 |
| 2023-01-17 | 9.600 | 9.660 | 9.600 | 9.660 | 9.660 | 200,000 |
| 2023-01-16 | 9.601 | 9.660 | 9.600 | 9.660 | 9.660 | 100,000 |
| 2023-01-04 | 9.551 | 9.635 | 9.551 | 9.635 | 9.635 | 1 |
| 2023-01-03 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 1 |
| 2022-12-29 | 9.720 | 9.720 | 9.575 | 9.575 | 9.575 | 50 |
| 2022-12-16 | 9.550 | 9.575 | 9.550 | 9.575 | 9.575 | 30 |
| 2022-12-15 | 9.551 | 9.635 | 9.551 | 9.635 | 9.635 | 30 |
| 2022-11-23 | 9.570 | 9.585 | 9.570 | 9.585 | 9.585 | 65,870 |
| 2022-11-22 | 9.550 | 9.575 | 9.550 | 9.575 | 9.575 | 109,999 |
| 2022-11-21 | 9.550 | 9.575 | 9.550 | 9.575 | 9.575 | 15,000 |
| 2022-11-18 | 9.550 | 9.575 | 9.550 | 9.575 | 9.575 | 90,000 |
| 2022-11-14 | 9.550 | 9.575 | 9.550 | 9.575 | 9.575 | 50,000 |
| 2022-11-11 | 9.560 | 9.560 | 9.555 | 9.555 | 9.555 | 75,253 |
| 2022-11-09 | 9.560 | 9.600 | 9.560 | 9.580 | 9.580 | 66,260 |
| 2022-11-08 | 9.650 | 9.650 | 9.560 | 9.580 | 9.580 | 12,991 |
| 2022-10-31 | 9.600 | 9.600 | 9.590 | 9.590 | 9.590 | 500 |
| 2022-10-27 | 9.600 | 9.600 | 9.575 | 9.575 | 9.575 | 500 |
| 2022-09-30 | 9.550 | 9.675 | 9.550 | 9.675 | 9.675 | 369 |
| 2022-09-23 | 9.591 | 9.676 | 9.590 | 9.676 | 9.676 | 40,000 |
| 2022-09-21 | 9.610 | 9.645 | 9.590 | 9.645 | 9.645 | 10,000 |
| 2022-07-22 | 9.560 | 9.680 | 9.560 | 9.680 | 9.680 | 250 |
| 2022-07-19 | 9.550 | 9.575 | 9.550 | 9.575 | 9.575 | 1,500 |
| 2022-07-14 | 9.551 | 9.675 | 9.551 | 9.675 | 9.675 | 243 |
| 2022-06-22 | 9.550 | 9.595 | 9.550 | 9.595 | 9.595 | 14 |
| 2022-05-10 | 9.900 | 9.900 | 9.760 | 9.760 | 9.760 | 30 |
| 2022-05-09 | 9.900 | 9.900 | 9.760 | 9.760 | 9.760 | 273 |
| 2022-05-03 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 1 |
| 2022-05-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2022-04-29 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 400 |
| 2022-04-22 | 10.098 | 10.100 | 10.046 | 10.046 | 10.046 | 100 |
| 2022-04-19 | 9.892 | 10.016 | 9.892 | 10.016 | 10.016 | 500 |
| 2022-04-13 | 9.640 | 9.864 | 9.640 | 9.691 | 9.691 | 58 |
| 2022-04-12 | 10.000 | 10.000 | 9.779 | 9.779 | 9.779 | 180 |
| 2022-04-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 14 |
| 2022-03-03 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 4 |
| 2022-02-18 | 10.000 | 10.000 | 9.810 | 9.810 | 9.810 | 3 |
| 2022-02-16 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 5 |
| 2022-02-15 | 10.050 | 10.050 | 9.955 | 9.955 | 9.955 | 22 |
| 2022-02-10 | 10.050 | 10.050 | 9.910 | 9.910 | 9.910 | 50 |
| 2022-02-04 | 9.900 | 10.050 | 9.900 | 10.050 | 10.050 | 200 |
| 2022-01-31 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 31 |
| 2022-01-28 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 10 |
| 2022-01-25 | 9.820 | 9.820 | 9.690 | 9.690 | 9.690 | 100 |
| 2022-01-20 | 9.990 | 9.990 | 9.881 | 9.881 | 9.881 | 115 |
← NewerPage 15 of 15 · 898 trading days
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.