Marley Spoon Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.510	0.510	0.510	0.510	0.510	0
2025-05-21	0.520	0.520	0.496	0.510	0.510	1,172
2025-05-20	0.520	0.520	0.494	0.494	0.494	3,534
2025-05-19	0.530	0.530	0.530	0.530	0.530	0
2025-05-16	0.540	0.540	0.520	0.520	0.520	640
2025-05-15	0.530	0.545	0.530	0.545	0.545	131
2025-05-14	0.535	0.535	0.535	0.535	0.535	335
2025-05-13	0.550	0.550	0.530	0.545	0.545	5,964
2025-05-12	0.545	0.545	0.545	0.545	0.545	0
2025-05-09	0.560	0.560	0.560	0.560	0.560	0
2025-05-08	0.590	0.590	0.560	0.560	0.560	640
2025-05-07	0.565	0.565	0.565	0.565	0.565	0
2025-05-06	0.590	0.590	0.560	0.560	0.560	11,078
2025-05-05	0.620	0.620	0.620	0.620	0.620	2,000
2025-05-02	0.590	0.620	0.585	0.620	0.620	2,079
2025-04-30	0.610	0.620	0.585	0.620	0.620	17,749
2025-04-29	0.600	0.625	0.600	0.625	0.625	153
2025-04-28	0.610	0.635	0.610	0.620	0.620	824
2025-04-25	0.600	0.630	0.600	0.630	0.630	2
2025-04-24	0.645	0.645	0.630	0.630	0.630	809
2025-04-23	0.630	0.630	0.630	0.630	0.630	1,000
2025-04-22	0.630	0.630	0.630	0.630	0.630	0
2025-04-17	0.610	0.625	0.600	0.625	0.625	2,006
2025-04-16	0.635	0.635	0.635	0.635	0.635	0
2025-04-15	0.635	0.635	0.635	0.635	0.635	0
2025-04-14	0.635	0.635	0.635	0.635	0.635	0
2025-04-11	0.620	0.620	0.620	0.620	0.620	0
2025-04-10	0.620	0.620	0.620	0.620	0.620	0
2025-04-09	0.720	0.720	0.630	0.630	0.630	2,500
2025-04-08	0.610	0.610	0.600	0.600	0.600	397
2025-04-07	0.605	0.605	0.605	0.605	0.605	0
2025-04-04	0.650	0.650	0.650	0.650	0.650	0
2025-04-03	0.650	0.650	0.650	0.650	0.650	0
2025-04-02	0.650	0.650	0.650	0.650	0.650	0
2025-04-01	0.650	0.650	0.650	0.650	0.650	0
2025-03-31	0.645	0.655	0.645	0.655	0.655	1,000
2025-03-28	0.650	0.690	0.650	0.680	0.680	5,836
2025-03-27	0.655	0.655	0.655	0.655	0.655	0
2025-03-26	0.650	0.650	0.650	0.650	0.650	0
2025-03-25	0.635	0.635	0.635	0.635	0.635	0
2025-03-24	0.640	0.640	0.600	0.625	0.625	1,322
2025-03-21	0.635	0.635	0.635	0.635	0.635	0
2025-03-20	0.620	0.620	0.620	0.620	0.620	0
2025-03-19	0.645	0.645	0.645	0.645	0.645	0
2025-03-18	0.600	0.635	0.600	0.635	0.635	1,062
2025-03-17	0.640	0.640	0.640	0.640	0.640	0
2025-03-14	0.640	0.640	0.640	0.640	0.640	0
2025-03-13	0.705	0.705	0.630	0.630	0.630	9,835
2025-03-12	0.810	0.810	0.705	0.705	0.705	5,589
2025-03-11	0.840	0.840	0.840	0.840	0.840	0
2025-03-10	0.830	0.830	0.830	0.830	0.830	12
2025-03-07	0.830	0.830	0.790	0.825	0.825	2,021
2025-03-06	0.855	0.855	0.815	0.855	0.855	1,605
2025-03-05	0.780	0.780	0.780	0.780	0.780	0
2025-03-04	0.765	0.780	0.765	0.780	0.780	786
2025-03-03	0.790	0.790	0.770	0.770	0.770	1,483
2025-02-28	0.825	0.825	0.825	0.825	0.825	0
2025-02-27	0.770	0.820	0.770	0.810	0.810	2,778
2025-02-26	0.745	0.745	0.745	0.745	0.745	0
2025-02-25	0.790	0.790	0.770	0.770	0.770	3,483

← NewerPage 7 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.