Marna Beteiligungen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.274	0.338	0.274	0.306	0.306	1,425
2026-02-09	0.300	0.308	0.274	0.308	0.308	2,162
2026-02-06	0.380	0.380	0.266	0.266	0.266	3,023
2026-02-05	0.420	0.420	0.418	0.418	0.418	1,250
2026-02-04	0.450	0.458	0.450	0.458	0.458	500
2026-02-03	0.525	0.525	0.488	0.488	0.488	57
2026-02-02	0.488	0.488	0.488	0.488	0.488	6,011
2026-01-30	0.450	0.505	0.410	0.505	0.505	6,011
2026-01-29	0.482	0.482	0.482	0.482	0.482	184
2026-01-28	0.482	0.482	0.482	0.482	0.482	184
2026-01-27	0.480	0.515	0.480	0.482	0.482	184
2026-01-26	0.520	0.520	0.520	0.520	0.520	90
2026-01-23	0.520	0.520	0.520	0.520	0.520	90
2026-01-22	0.520	0.520	0.520	0.520	0.520	90
2026-01-21	0.605	0.605	0.605	0.605	0.605	0
2026-01-20	0.605	0.605	0.605	0.605	0.605	90
2026-01-19	0.590	0.590	0.590	0.590	0.590	90
2026-01-16	0.570	0.570	0.570	0.570	0.570	90
2026-01-15	0.570	0.570	0.570	0.570	0.570	90
2026-01-14	0.570	0.570	0.570	0.570	0.570	1,000
2026-01-13	0.570	0.570	0.570	0.570	0.570	1,000
2026-01-12	0.560	0.570	0.560	0.570	0.570	1,000
2026-01-09	0.600	0.600	0.600	0.600	0.600	860
2026-01-08	0.600	0.600	0.600	0.600	0.600	860
2026-01-07	0.560	0.600	0.560	0.600	0.600	860
2026-01-06	0.600	0.600	0.600	0.600	0.600	75
2026-01-05	0.635	0.635	0.600	0.600	0.600	75
2026-01-02	0.600	0.600	0.600	0.600	0.600	4,307
2025-12-30	0.655	0.655	0.590	0.615	0.615	4,307
2025-12-29	0.585	0.585	0.585	0.585	0.585	1,200
2025-12-23	0.660	0.660	0.620	0.620	0.620	3,110
2025-12-22	0.695	0.695	0.695	0.695	0.695	1,350
2025-12-19	0.660	0.660	0.660	0.660	0.660	860
2025-12-18	0.660	0.660	0.660	0.660	0.660	860
2025-12-17	0.660	0.660	0.660	0.660	0.660	860
2025-12-16	0.650	0.660	0.650	0.660	0.660	1,000
2025-12-15	0.690	0.690	0.690	0.690	0.690	100
2025-12-12	0.690	0.690	0.690	0.690	0.690	100
2025-12-11	0.650	0.690	0.650	0.690	0.690	100
2025-12-10	0.690	0.690	0.690	0.690	0.690	24
2025-12-09	0.690	0.690	0.690	0.690	0.690	24
2025-12-08	0.690	0.690	0.690	0.690	0.690	24
2025-12-05	0.690	0.690	0.690	0.690	0.690	24
2025-12-04	0.690	0.690	0.690	0.690	0.690	24
2025-12-03	0.680	0.680	0.680	0.680	0.680	24
2025-12-02	0.690	0.690	0.690	0.690	0.690	24
2025-12-01	0.725	0.725	0.690	0.690	0.690	24
2025-11-28	0.610	0.725	0.610	0.725	0.725	1,729
2025-11-27	0.650	0.650	0.650	0.650	0.650	0
2025-11-26	0.630	0.630	0.630	0.630	0.630	0
2025-11-25	0.630	0.630	0.630	0.630	0.630	2,211
2025-11-24	0.650	0.650	0.650	0.650	0.650	2,211
2025-11-21	0.650	0.695	0.650	0.650	0.650	2,211
2025-11-20	0.675	0.680	0.660	0.660	0.660	4,400
2025-11-19	0.665	0.665	0.665	0.665	0.665	276
2025-11-18	0.665	0.665	0.665	0.665	0.665	276
2025-11-17	0.650	0.675	0.650	0.665	0.665	276
2025-11-14	0.650	0.665	0.650	0.665	0.665	22
2025-11-13	0.665	0.665	0.665	0.665	0.665	800
2025-11-12	0.665	0.665	0.665	0.665	0.665	1,555

← NewerPage 4 of 18 · 1,080 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.