Marley Spoon Group SE (MS1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,000 |
| 30 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 29 May 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 5,652 |
| 28 May 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 4,077 |
| 27 May 2024 | 1.9300 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 5,760 |
| 24 May 2024 | 1.9900 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 5,608 |
| 23 May 2024 | 2.0800 | 2.1200 | 1.9800 | 1.9800 | 1.9800 | 6,512 |
| 22 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 818 |
| 21 May 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 2,000 |
| 20 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 3,253 |
| 17 May 2024 | 2.2000 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 3,253 |
| 16 May 2024 | 2.4000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 2,387 |
| 15 May 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 2,656 |
| 14 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 573 |
| 13 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 573 |
| 10 May 2024 | 2.6600 | 2.6800 | 2.5800 | 2.5800 | 2.5800 | 573 |
| 09 May 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 456 |
| 08 May 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 1,885 |
| 07 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 06 May 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 03 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 187 |
| 02 May 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 187 |
| 30 Apr 2024 | 2.5800 | 2.9000 | 2.5800 | 2.8000 | 2.8000 | 12,075 |
| 29 Apr 2024 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | 151 |
| 26 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
| 25 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 200 |
| 24 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 200 |
| 23 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 200 |
| 22 Apr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 200 |
| 19 Apr 2024 | 2.8400 | 2.8400 | 2.6800 | 2.7200 | 2.7200 | 2,904 |
| 18 Apr 2024 | 2.9600 | 2.9600 | 2.8400 | 2.9200 | 2.9200 | 8,285 |
| 17 Apr 2024 | 3.3200 | 3.3200 | 2.9400 | 2.9400 | 2.9400 | 7,230 |
| 16 Apr 2024 | 3.5600 | 3.5600 | 3.3600 | 3.3600 | 3.3600 | 1,903 |
| 15 Apr 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 2,393 |
| 12 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 5,101 |
| 11 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 5,101 |
| 10 Apr 2024 | 3.8400 | 3.8400 | 3.6800 | 3.7000 | 3.7000 | 5,101 |
| 09 Apr 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 435 |
| 08 Apr 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 249 |
| 05 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2,221 |
| 04 Apr 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 2,221 |
| 03 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 6,494 |
| 02 Apr 2024 | 3.7000 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | 6,494 |
| 28 Mar 2024 | 3.4600 | 3.7400 | 3.4600 | 3.7000 | 3.7000 | 9,891 |
| 27 Mar 2024 | 3.4600 | 3.5000 | 3.3400 | 3.3400 | 3.3400 | 8,770 |
| 26 Mar 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | 1,108 |
| 25 Mar 2024 | 3.5000 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 312 |
| 22 Mar 2024 | 4.0000 | 4.0000 | 3.5600 | 3.5600 | 3.5600 | 16,201 |
| 21 Mar 2024 | 4.2600 | 4.2600 | 4.0800 | 4.1800 | 4.1800 | 1,282 |
| 20 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 16,730 |
| 19 Mar 2024 | 4.5000 | 4.6200 | 4.3800 | 4.3800 | 4.3800 | 16,730 |
| 18 Mar 2024 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 1,979 |
| 15 Mar 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | 4.2800 | 680 |
| 14 Mar 2024 | 4.3000 | 4.7200 | 4.2800 | 4.3400 | 4.3400 | 7,314 |
| 13 Mar 2024 | 3.9200 | 4.6000 | 3.9200 | 4.4200 | 4.4200 | 6,591 |
| 12 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 9,313 |
| 11 Mar 2024 | 3.3000 | 3.5000 | 3.2200 | 3.5000 | 3.5000 | 9,313 |
| 08 Mar 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 16,070 |
| 07 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 900 |
| 06 Mar 2024 | 3.3000 | 3.5000 | 3.3000 | 3.4800 | 3.4800 | 4,770 |
| 05 Mar 2024 | 3.2000 | 3.4400 | 3.2000 | 3.4400 | 3.4400 | 7,742 |
| 04 Mar 2024 | 3.3800 | 3.3800 | 3.2200 | 3.3000 | 3.3000 | 1,792 |
| 01 Mar 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 3,200 |
| 29 Feb 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 7,305 |
| 28 Feb 2024 | 3.0000 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 9,165 |
| 27 Feb 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 2,697 |
| 26 Feb 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 1,923 |
| 23 Feb 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 133 |
| 22 Feb 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 2,021 |
| 21 Feb 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 1,098 |
| 20 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 836 |
| 19 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 836 |
| 16 Feb 2024 | 2.7000 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 20,491 |
| 15 Feb 2024 | 2.7000 | 2.7400 | 2.6200 | 2.6200 | 2.6200 | 33,095 |
| 14 Feb 2024 | 2.5000 | 2.8000 | 2.4800 | 2.6200 | 2.6200 | 24,807 |
| 13 Feb 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 268 |
| 12 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 09 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 08 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 07 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 06 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 05 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 02 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 676 |
| 01 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 676 |
| 31 Jan 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 676 |
| 30 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 778 |
| 29 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 778 |
| 26 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 778 |
| 25 Jan 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 75 |
| 24 Jan 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 3,341 |
| 23 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 6,746 |
| 22 Jan 2024 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 6,746 |
| 19 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 9,369 |
| 18 Jan 2024 | 2.4200 | 2.4800 | 2.3400 | 2.3400 | 2.3400 | 9,369 |
| 17 Jan 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 3,503 |
| 16 Jan 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 3,503 |
| 15 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 12 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 80 |
| 11 Jan 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 80 |
| 10 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 275 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.