Marley Spoon Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.456	0.456	0.412	0.412	0.412	1,160
2025-08-13	0.380	0.432	0.380	0.432	0.432	990
2025-08-12	0.400	0.400	0.400	0.400	0.400	1,350
2025-08-11	0.400	0.400	0.400	0.400	0.400	1,350
2025-08-08	0.560	0.560	0.382	0.432	0.432	1,350
2025-08-07	0.458	0.525	0.388	0.525	0.525	17,850
2025-08-06	0.430	0.460	0.430	0.430	0.430	2,682
2025-08-05	0.334	0.334	0.334	0.334	0.334	1,046
2025-08-04	0.382	0.382	0.350	0.350	0.350	1,046
2025-08-01	0.350	0.350	0.350	0.350	0.350	2,000
2025-07-31	0.350	0.350	0.350	0.350	0.350	2,000
2025-07-30	0.382	0.382	0.350	0.350	0.350	2,000
2025-07-29	0.350	0.350	0.350	0.350	0.350	1,460
2025-07-28	0.382	0.382	0.350	0.350	0.350	1,120
2025-07-25	0.374	0.374	0.350	0.350	0.350	53
2025-07-24	0.350	0.350	0.350	0.350	0.350	1,250
2025-07-23	0.360	0.362	0.360	0.362	0.362	1,250
2025-07-22	0.356	0.356	0.356	0.356	0.356	101
2025-07-21	0.340	0.340	0.340	0.340	0.340	101
2025-07-18	0.340	0.340	0.340	0.340	0.340	101
2025-07-17	0.340	0.340	0.340	0.340	0.340	2,139
2025-07-16	0.340	0.340	0.340	0.340	0.340	2,139
2025-07-15	0.340	0.340	0.340	0.340	0.340	2,139
2025-07-14	0.340	0.340	0.340	0.340	0.340	2,139
2025-07-11	0.340	0.340	0.340	0.340	0.340	2,139
2025-07-10	0.360	0.370	0.340	0.340	0.340	2,139
2025-07-09	0.350	0.350	0.350	0.350	0.350	873
2025-07-08	0.356	0.356	0.344	0.344	0.344	873
2025-07-07	0.334	0.334	0.334	0.334	0.334	1,169
2025-07-04	0.334	0.334	0.334	0.334	0.334	0
2025-07-03	0.334	0.334	0.310	0.334	0.334	1,169
2025-07-02	0.320	0.322	0.300	0.322	0.322	1,119
2025-07-01	0.200	0.316	0.200	0.274	0.274	11,026
2025-06-30	0.266	0.266	0.250	0.250	0.250	1,605
2025-06-27	0.286	0.286	0.226	0.234	0.234	6,180
2025-06-26	0.230	0.286	0.167	0.286	0.286	41,347
2025-06-25	0.318	0.318	0.200	0.200	0.200	77,182
2025-06-24	0.356	0.356	0.356	0.356	0.356	906
2025-06-23	0.350	0.350	0.350	0.350	0.350	906
2025-06-20	0.300	0.352	0.296	0.332	0.332	906
2025-06-19	0.334	0.334	0.314	0.318	0.318	2,149
2025-06-18	0.346	0.380	0.334	0.356	0.356	1,801
2025-06-17	0.364	0.364	0.364	0.364	0.364	6,655
2025-06-16	0.364	0.364	0.364	0.364	0.364	6,655
2025-06-13	0.352	0.364	0.350	0.364	0.364	6,655
2025-06-12	0.364	0.364	0.364	0.364	0.364	0
2025-06-11	0.364	0.364	0.364	0.364	0.364	3,505
2025-06-10	0.364	0.364	0.364	0.364	0.364	0
2025-06-09	0.400	0.400	0.370	0.370	0.370	3,505
2025-06-06	0.400	0.400	0.380	0.380	0.380	120
2025-06-05	0.400	0.400	0.380	0.380	0.380	1,000
2025-06-04	0.428	0.430	0.382	0.382	0.382	1,227
2025-06-03	0.398	0.398	0.398	0.398	0.398	1,975
2025-06-02	0.410	0.410	0.360	0.386	0.386	1,975
2025-05-30	0.418	0.432	0.418	0.432	0.432	4,358
2025-05-29	0.432	0.432	0.426	0.426	0.426	6,772
2025-05-28	0.470	0.470	0.450	0.450	0.450	2
2025-05-27	0.496	0.496	0.450	0.450	0.450	10,147
2025-05-26	0.520	0.520	0.510	0.510	0.510	774
2025-05-23	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 6 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.