tiprankstipranks
MARNA Beteiligungen AG (DE:M5S)
XETRA:M5S
Germany Market
M5S
MARNA Beteiligungen AG
RESEARCH TOOLSreports

MARNA Beteiligungen AG (M5S) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.25
0.28
0.25
0.28
0.28
-4.73%
445
0.58
Apr 07, 2026
0.34
0.34
0.30
0.30
0.30
0.00%
1,200
1.61
Apr 06, 2026
0.30
0.34
0.30
0.30
0.30
0.00%
0
0.00
Apr 03, 2026
0.30
0.34
0.30
0.30
0.30
0.00%
0
0.00
Apr 02, 2026
0.34
0.34
0.30
0.30
0.30
0.00%
3,302
4.67
Apr 01, 2026
0.25
0.30
0.25
0.30
0.30
0.00%
128
0.18
Mar 31, 2026
0.34
0.34
0.30
0.30
0.30
+2.07%
128
0.18
Mar 30, 2026
0.34
0.34
0.24
0.29
0.29
-2.68%
5,900
9.69
Mar 27, 2026
0.30
0.34
0.30
0.30
0.30
-14.86%
2,635
4.15
Mar 26, 2026
0.40
0.40
0.35
0.35
0.35
-5.41%
65
0.10
Mar 25, 2026
0.37
0.37
0.37
0.37
0.37
+5.71%
0
0.00
Mar 24, 2026
0.30
0.35
0.30
0.35
0.35
0.00%
22
0.03
Mar 23, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
187
0.30
Mar 20, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Mar 19, 2026
0.30
0.35
0.30
0.35
0.35
0.00%
341
0.49
Mar 18, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Mar 17, 2026
0.30
0.35
0.30
0.35
0.35
0.00%
22
0.03
Mar 16, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Mar 13, 2026
0.35
0.35
0.35
0.35
0.35
-12.50%
0
0.00
Mar 12, 2026
0.40
0.40
0.40
0.40
0.40
-9.09%
48
0.07
Mar 11, 2026
0.44
0.44
0.44
0.44
0.44
+0.92%
200
0.28
Mar 10, 2026
0.40
0.44
0.40
0.44
0.44
0.00%
88
0.12
Mar 09, 2026
0.46
0.47
0.44
0.44
0.44
+3.81%
888
1.26
Mar 06, 2026
0.29
0.42
0.25
0.42
0.42
+11.70%
0
0.00
Mar 05, 2026
0.34
0.38
0.34
0.38
0.38
0.00%
490
0.70
Mar 04, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Mar 03, 2026
0.37
0.38
0.34
0.38
0.38
-7.39%
2,105
3.16
Mar 02, 2026
0.40
0.44
0.40
0.41
0.41
-13.62%
3,868
6.39
Feb 27, 2026
0.41
0.47
0.41
0.47
0.47
+37.43%
5,796
11.30
Feb 26, 2026
0.36
0.40
0.34
0.34
0.34
+3.64%
3,100
6.68
Feb 25, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 24, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 23, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Feb 20, 2026
0.33
0.33
0.33
0.33
0.33
+1.85%
0
0.00
Feb 19, 2026
0.34
0.34
0.32
0.32
0.32
+6.58%
550
1.14
Feb 18, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 17, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 16, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 13, 2026
0.34
0.34
0.30
0.30
0.30
-0.65%
210
0.36
Feb 12, 2026
0.27
0.31
0.27
0.31
0.31
0.00%
1,000
1.75
Feb 11, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Feb 10, 2026
0.27
0.34
0.27
0.31
0.31
-0.65%
1,425
2.53
Feb 09, 2026
0.30
0.31
0.27
0.31
0.31
+15.79%
2,162
4.09
Feb 06, 2026
0.38
0.38
0.27
0.27
0.27
-36.36%
3,023
5.98
Feb 05, 2026
0.42
0.42
0.42
0.42
0.42
-8.73%
1,250
2.57
Feb 04, 2026
0.45
0.46
0.45
0.46
0.46
-6.15%
500
1.05
Feb 03, 2026
0.53
0.53
0.49
0.49
0.49
0.00%
57
0.12
Feb 02, 2026
0.49
0.49
0.49
0.49
0.49
-3.37%
0
0.00
Jan 30, 2026
0.45
0.51
0.41
0.51
0.51
+4.77%
6,011
14.77
Jan 29, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
0
0.00
Rows:
50