Marley Spoon Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.735 | 0.770 | 0.735 | 0.745 | 0.745 | 3,205 |
| 2024-11-22 | 0.710 | 0.725 | 0.710 | 0.720 | 0.720 | 756 |
| 2024-11-21 | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 275 |
| 2024-11-20 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-11-19 | 0.690 | 0.695 | 0.690 | 0.695 | 0.695 | 2,058 |
| 2024-11-18 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-11-15 | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0 |
| 2024-11-14 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 500 |
| 2024-11-13 | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0 |
| 2024-11-12 | 0.700 | 0.725 | 0.690 | 0.725 | 0.725 | 8,755 |
| 2024-11-11 | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0 |
| 2024-11-08 | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0 |
| 2024-11-07 | 0.710 | 0.715 | 0.710 | 0.715 | 0.715 | 2,000 |
| 2024-11-06 | 0.770 | 0.770 | 0.700 | 0.700 | 0.700 | 8,627 |
| 2024-11-05 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 959 |
| 2024-11-04 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 1,194 |
| 2024-11-01 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 2,491 |
| 2024-10-31 | 0.845 | 0.850 | 0.830 | 0.830 | 0.830 | 2,491 |
| 2024-10-30 | 0.925 | 0.925 | 0.915 | 0.915 | 0.915 | 1,733 |
| 2024-10-29 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 2,069 |
| 2024-10-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,069 |
| 2024-10-25 | 0.945 | 0.955 | 0.945 | 0.955 | 0.955 | 2,069 |
| 2024-10-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2024-10-23 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2024-10-22 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-10-21 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-10-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 50 |
| 2024-10-17 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 50 |
| 2024-10-16 | 1.010 | 1.010 | 0.995 | 0.995 | 0.995 | 655 |
| 2024-10-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,066 |
| 2024-10-14 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 1,066 |
| 2024-10-11 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 3 |
| 2024-10-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,200 |
| 2024-10-09 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 1,200 |
| 2024-10-08 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 16 |
| 2024-10-07 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 2,232 |
| 2024-10-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 40 |
| 2024-10-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8 |
| 2024-10-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 41 |
| 2024-10-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,035 |
| 2024-09-30 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 2,035 |
| 2024-09-27 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 10 |
| 2024-09-26 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 3 |
| 2024-09-25 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 585 |
| 2024-09-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6,780 |
| 2024-09-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6,780 |
| 2024-09-20 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 6,780 |
| 2024-09-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3 |
| 2024-09-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 217 |
| 2024-09-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6 |
| 2024-09-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 7 |
| 2024-09-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 7 |
| 2024-09-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 7 |
| 2024-09-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7 |
| 2024-09-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 7 |
| 2024-09-09 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 4,000 |
| 2024-09-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 30 |
| 2024-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 30 |
| 2024-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 30 |
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.