Marley Spoon Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.256	0.256	0.200	0.226	0.226	54,755
2025-11-05	0.272	0.272	0.272	0.272	0.272	7,837
2025-11-04	0.252	0.276	0.250	0.276	0.276	7,837
2025-11-03	0.284	0.284	0.284	0.284	0.284	13,780
2025-10-31	0.300	0.300	0.300	0.300	0.300	13,780
2025-10-30	0.304	0.304	0.258	0.278	0.278	1,263
2025-10-29	0.318	0.318	0.288	0.288	0.288	35
2025-10-28	0.320	0.320	0.286	0.286	0.286	72
2025-10-27	0.326	0.326	0.286	0.286	0.286	3,192
2025-10-24	0.328	0.340	0.316	0.316	0.316	2,250
2025-10-23	0.260	0.324	0.260	0.296	0.296	1,812
2025-10-22	0.338	0.338	0.310	0.310	0.310	85
2025-10-21	0.346	0.346	0.290	0.314	0.314	1,030
2025-10-20	0.322	0.322	0.322	0.322	0.322	1,973
2025-10-17	0.338	0.358	0.328	0.328	0.328	1,973
2025-10-16	0.318	0.318	0.280	0.292	0.292	561
2025-10-15	0.348	0.348	0.320	0.320	0.320	263
2025-10-14	0.380	0.380	0.380	0.380	0.380	0
2025-10-13	0.364	0.380	0.364	0.380	0.380	238
2025-10-10	0.358	0.358	0.330	0.330	0.330	7
2025-10-09	0.300	0.378	0.288	0.310	0.310	1,488
2025-10-08	0.330	0.330	0.330	0.330	0.330	14
2025-10-07	0.362	0.362	0.330	0.330	0.330	14
2025-10-06	0.352	0.362	0.330	0.330	0.330	1,497
2025-10-03	0.366	0.366	0.318	0.318	0.318	292
2025-10-02	0.376	0.376	0.334	0.334	0.334	3
2025-10-01	0.374	0.374	0.342	0.342	0.342	65
2025-09-30	0.356	0.356	0.356	0.356	0.356	530
2025-09-29	0.380	0.380	0.356	0.356	0.356	530
2025-09-26	0.350	0.350	0.346	0.346	0.346	290
2025-09-25	0.344	0.344	0.344	0.344	0.344	5,070
2025-09-24	0.340	0.352	0.310	0.352	0.352	5,070
2025-09-23	0.270	0.306	0.270	0.306	0.306	225
2025-09-22	0.310	0.318	0.286	0.286	0.286	16,777
2025-09-19	0.334	0.334	0.310	0.334	0.334	2,765
2025-09-18	0.352	0.356	0.330	0.330	0.330	28,996
2025-09-17	0.354	0.354	0.340	0.348	0.348	336
2025-09-16	0.340	0.340	0.340	0.340	0.340	0
2025-09-15	0.334	0.354	0.334	0.340	0.340	198
2025-09-12	0.360	0.360	0.342	0.342	0.342	539
2025-09-11	0.356	0.370	0.342	0.370	0.370	500
2025-09-10	0.448	0.448	0.364	0.364	0.364	948
2025-09-09	0.420	0.420	0.414	0.416	0.416	2,008
2025-09-08	0.458	0.458	0.458	0.458	0.458	10
2025-09-05	0.486	0.486	0.486	0.486	0.486	10
2025-09-04	0.486	0.486	0.452	0.452	0.452	10
2025-09-03	0.535	0.535	0.476	0.476	0.476	6,623
2025-09-02	0.545	0.545	0.545	0.545	0.545	0
2025-09-01	0.545	0.545	0.545	0.545	0.545	1,758
2025-08-29	0.466	0.474	0.466	0.474	0.474	11
2025-08-28	0.488	0.488	0.466	0.466	0.466	5
2025-08-27	0.390	0.442	0.390	0.440	0.440	8,015
2025-08-26	0.362	0.374	0.354	0.374	0.374	100
2025-08-25	0.358	0.358	0.358	0.358	0.358	1,053
2025-08-22	0.370	0.376	0.370	0.376	0.376	1,053
2025-08-21	0.396	0.396	0.396	0.396	0.396	5
2025-08-20	0.384	0.384	0.384	0.384	0.384	5
2025-08-19	0.406	0.406	0.406	0.406	0.406	5
2025-08-18	0.384	0.416	0.384	0.416	0.416	5
2025-08-15	0.422	0.422	0.422	0.422	0.422	1,160

← NewerPage 5 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.