TipRanks
Go Ultimate55% OFF

MARNA Beteiligungen AG (M5S) Historical Prices

DE:M5S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.110.130.050.080.08-25.89%5550.07
Oct 29, 20260.100.150.100.110.11+15.46%2980.04
Oct 28, 20260.100.150.100.100.10-2.02%7130.09
Oct 27, 20260.100.100.100.100.10-11.61%00.00
Oct 26, 20260.110.110.080.110.11+0.00%2980.04
Oct 23, 20260.150.150.110.110.11+10.89%1,1020.13
Oct 22, 20260.100.150.050.100.10+1.00%1000.01
Oct 21, 20260.100.100.100.100.10-0.99%00.00
Oct 20, 20260.100.150.100.100.10-3.81%1000.01
Oct 19, 20260.100.110.060.110.11+5.00%4,5000.49
Oct 16, 20260.100.150.050.100.10+0.00%2580.03
Oct 15, 20260.100.150.050.100.10+0.00%3,8830.42
Oct 14, 20260.100.150.100.100.10+0.00%690.01
Oct 13, 20260.100.150.100.100.10+5.26%1,1040.12
Oct 12, 20260.100.150.050.100.10-5.00%2,0850.22
Oct 09, 20260.130.150.080.100.10-20.00%4380.04
Oct 08, 20260.130.170.130.130.13+0.00%4710.05
Oct 07, 20260.100.170.030.130.13+25.00%14,6791.51
Oct 06, 20260.100.150.100.100.10+0.00%7310.07
Oct 05, 20260.100.150.100.100.10+0.00%1,5520.16
Oct 02, 20260.100.150.050.100.10+0.00%7,0990.74
Oct 01, 20260.100.150.100.100.10-0.99%1,1530.12
Sep 30, 20260.120.150.050.100.10-12.17%20,5662.21
Sep 29, 20260.100.160.100.120.12+13.86%11,2311.22
Sep 28, 20260.150.150.100.100.10-30.34%28,8223.28
Sep 25, 20260.160.220.120.150.15-3.33%22,6642.68
Sep 24, 20260.130.190.110.150.15+14.50%16,4532.00
Sep 23, 20260.130.180.080.130.13+0.00%5,0750.62
Sep 22, 20260.130.180.130.130.13+0.00%4,4180.54
Sep 21, 20260.180.200.120.130.13-27.22%42,9975.76
Sep 18, 20260.150.250.080.180.18+20.00%96,42516.10
Sep 17, 20260.160.200.100.150.15-6.83%14,1462.45
Sep 16, 20260.170.220.160.160.16+3.87%6,6481.17
Sep 15, 20260.080.210.040.160.16+93.75%53,70910.96
Sep 14, 20260.070.080.030.080.08+0.00%2,8900.59
Sep 11, 20260.080.080.020.080.08+19.40%1,2950.27
Sep 10, 20260.110.110.050.070.07-36.19%5,2781.09
Sep 09, 20260.080.150.080.110.11+40.00%2,8890.60
Sep 08, 20260.100.100.050.080.08-39.52%3,7070.78
Sep 07, 20260.110.150.060.120.12+13.76%16,0963.56
Sep 04, 20260.120.200.100.110.11+53.52%58,11415.66
Sep 03, 20260.030.120.030.070.07+65.12%12,8523.66
Sep 02, 20260.040.040.040.040.04-6.52%00.00
Sep 01, 20260.070.070.050.050.05-19.30%3,2020.92
Aug 31, 20260.060.060.060.060.06-36.67%2500.07
Aug 28, 20260.050.090.040.090.09+157.14%29,0089.67
Aug 27, 20260.040.040.040.040.04-5.41%00.00
Aug 26, 20260.040.040.040.040.04+5.71%00.00
Aug 25, 20260.050.050.040.040.04-12.50%1000.03
Aug 24, 20260.050.050.040.040.04+14.29%4,5001.53