tiprankstipranks
MARNA Beteiligungen AG (DE:M5S)
XETRA:M5S
Germany Market
M5S
MARNA Beteiligungen AG
RESEARCH TOOLSreports
Want to see DE:M5S full AI Analyst Report?

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
May 20, 2026
0.26
0.26
0.24
0.24
0.24
0.00%
35
0.01
May 19, 2026
0.24
0.24
0.24
0.24
0.24
0.00%
0
0.00
May 18, 2026
0.24
0.24
0.24
0.24
0.24
+6.31%
0
0.00
May 15, 2026
0.24
0.24
0.20
0.22
0.22
-7.50%
4,328
1.26
May 14, 2026
0.22
0.24
0.20
0.24
0.24
-9.77%
1,497
0.44
May 13, 2026
0.31
0.31
0.27
0.27
0.27
-0.75%
927
0.27
May 12, 2026
0.22
0.27
0.22
0.27
0.27
+0.75%
170
0.05
May 11, 2026
0.27
0.27
0.27
0.27
0.27
-11.33%
0
0.00
May 08, 2026
0.30
0.31
0.30
0.30
0.30
+8.70%
4,190
1.24
May 07, 2026
0.28
0.30
0.25
0.28
0.28
0.00%
1,975
0.59
May 06, 2026
0.25
0.28
0.25
0.28
0.28
0.00%
1,525
0.45
May 05, 2026
0.25
0.28
0.25
0.28
0.28
0.00%
1,167
0.34
May 04, 2026
0.20
0.28
0.20
0.28
0.28
+10.40%
576
0.17
May 01, 2026
0.25
0.28
0.24
0.25
0.25
0.00%
0
0.00
Apr 30, 2026
0.28
0.28
0.24
0.25
0.25
-24.24%
1,849
0.55
Apr 29, 2026
0.38
0.38
0.33
0.33
0.33
0.00%
19,367
6.14
Apr 28, 2026
0.30
0.38
0.28
0.33
0.33
+32.00%
62,481
28.92
Apr 27, 2026
0.30
0.30
0.25
0.25
0.25
-9.42%
361
0.17
Apr 24, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Apr 23, 2026
0.25
0.28
0.25
0.28
0.28
0.00%
340
0.16
Apr 22, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Apr 21, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Apr 20, 2026
0.26
0.28
0.26
0.28
0.28
-1.43%
166
0.08
Apr 17, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Apr 16, 2026
0.28
0.28
0.27
0.28
0.28
+0.72%
40,000
26.38
Apr 15, 2026
0.28
0.28
0.28
0.28
0.28
-0.71%
0
0.00
Apr 14, 2026
0.28
0.28
0.28
0.28
0.28
-2.78%
0
0.00
Apr 13, 2026
0.26
0.29
0.26
0.29
0.29
+2.86%
20,183
16.86
Apr 10, 2026
0.29
0.30
0.26
0.28
0.28
+2.94%
21,381
24.92
Apr 09, 2026
0.30
0.30
0.27
0.27
0.27
-3.55%
6,541
8.49
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
Rows:
50