Frankfurt - Delayed Quote EUR

The Marcus Corporation (3L1.F)

Compare
20.20 -0.60 (-2.88%)
At close: November 18 at 8:13 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 20.20 20.20 20.20 20.20 20.20 -
Nov 15, 2024 20.80 20.80 20.80 20.80 20.80 -
Nov 14, 2024 20.40 20.40 20.40 20.40 20.40 -
Nov 13, 2024 20.40 20.40 20.40 20.40 20.40 -
Nov 12, 2024 20.20 20.20 20.20 20.20 20.20 -
Nov 11, 2024 20.00 21.40 20.00 21.20 21.20 552
Nov 8, 2024 20.00 20.00 20.00 20.00 20.00 -
Nov 7, 2024 20.40 20.40 20.40 20.40 20.40 -
Nov 6, 2024 19.80 19.80 19.80 19.80 19.80 -
Nov 5, 2024 19.10 19.10 19.10 19.10 19.10 -
Nov 4, 2024 18.60 18.60 18.60 18.60 18.60 -
Nov 1, 2024 17.10 17.10 17.10 17.10 17.10 -
Oct 31, 2024 15.50 15.50 15.50 15.50 15.50 -
Oct 30, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 29, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 28, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 25, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 24, 2024 14.80 14.80 14.80 14.80 14.80 -
Oct 23, 2024 15.00 15.00 15.00 15.00 15.00 -
Oct 22, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 21, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 18, 2024 14.60 14.60 14.60 14.60 14.60 -
Oct 17, 2024 14.40 14.50 14.40 14.50 14.50 -
Oct 16, 2024 14.40 14.40 14.40 14.40 14.40 -
Oct 15, 2024 14.20 14.20 14.20 14.20 14.20 -
Oct 14, 2024 14.30 14.30 14.30 14.30 14.30 -
Oct 11, 2024 13.90 13.90 13.90 13.90 13.90 -
Oct 10, 2024 13.70 13.70 13.70 13.70 13.70 -
Oct 9, 2024 13.70 13.70 13.70 13.70 13.70 -
Oct 8, 2024 13.80 13.80 13.80 13.80 13.80 -
Oct 7, 2024 14.20 14.20 14.20 14.20 14.20 -
Oct 4, 2024 14.20 14.20 14.20 14.20 14.20 -
Oct 3, 2024 14.30 14.30 14.30 14.30 14.30 -
Oct 2, 2024 13.40 13.40 13.40 13.40 13.40 -
Oct 1, 2024 13.30 13.30 13.30 13.30 13.30 -
Sep 30, 2024 13.30 13.30 13.30 13.30 13.30 -
Sep 27, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 26, 2024 13.20 13.20 13.20 13.20 13.20 -
Sep 25, 2024 13.20 13.20 13.20 13.20 13.20 -
Sep 24, 2024 13.10 13.10 13.10 13.10 13.10 -
Sep 23, 2024 13.10 13.10 13.10 13.10 13.10 -
Sep 20, 2024 13.00 13.00 13.00 13.00 13.00 -
Sep 19, 2024 13.10 13.10 13.10 13.10 13.10 -
Sep 18, 2024 13.10 13.10 13.10 13.10 13.10 -
Sep 17, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 16, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 13, 2024 12.70 12.70 12.70 12.70 12.70 -
Sep 12, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 11, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 10, 2024 12.90 12.90 12.90 12.90 12.90 -
Sep 9, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 6, 2024 12.80 12.80 12.80 12.80 12.80 -
Sep 5, 2024 12.90 12.90 12.90 12.90 12.90 -
Sep 4, 2024 12.40 12.40 12.40 12.40 12.40 -
Sep 3, 2024 12.60 12.60 12.60 12.60 12.60 -
Sep 2, 2024 12.50 12.50 12.50 12.50 12.50 -
Aug 30, 2024 12.50 12.50 12.50 12.50 12.50 -
Aug 29, 2024 12.30 12.30 12.30 12.30 12.30 -
Aug 28, 2024 12.30 12.30 12.30 12.30 12.30 -
Aug 27, 2024 12.30 12.30 12.30 12.30 12.30 -
Aug 26, 2024 0.07 Dividend
Aug 26, 2024 12.30 12.30 12.30 12.30 12.30 -
Aug 23, 2024 12.20 12.20 12.20 12.20 12.13 -
Aug 22, 2024 12.20 12.20 12.20 12.20 12.13 -
Aug 21, 2024 12.20 12.20 12.20 12.20 12.13 -
Aug 20, 2024 12.30 12.30 12.30 12.30 12.23 -
Aug 19, 2024 11.80 11.80 11.80 11.80 11.73 -
Aug 16, 2024 12.00 12.00 12.00 12.00 11.93 -
Aug 15, 2024 12.00 12.00 12.00 12.00 11.93 -
Aug 14, 2024 11.90 11.90 11.90 11.90 11.83 -
Aug 13, 2024 11.80 11.80 11.80 11.80 11.73 -
Aug 12, 2024 11.60 11.60 11.60 11.60 11.53 -
Aug 9, 2024 11.60 11.60 11.60 11.60 11.53 -
Aug 8, 2024 11.30 11.30 11.30 11.30 11.24 -
Aug 7, 2024 11.60 11.60 11.60 11.60 11.53 -
Aug 6, 2024 11.60 11.60 11.60 11.60 11.53 -
Aug 5, 2024 11.20 11.20 11.20 11.20 11.14 -
Aug 2, 2024 11.40 11.40 11.40 11.40 11.33 -
Aug 1, 2024 11.40 11.40 11.40 11.40 11.33 -
Jul 31, 2024 11.50 11.50 11.50 11.50 11.43 -
Jul 30, 2024 11.30 11.30 11.30 11.30 11.24 -
Jul 29, 2024 11.20 11.50 11.20 11.50 11.43 -
Jul 26, 2024 10.90 10.90 10.90 10.90 10.84 -
Jul 25, 2024 10.50 10.50 10.50 10.50 10.44 -
Jul 24, 2024 10.70 10.70 10.70 10.70 10.64 -
Jul 23, 2024 10.60 10.60 10.60 10.60 10.54 -
Jul 22, 2024 10.40 10.50 10.40 10.50 10.44 -
Jul 19, 2024 10.40 10.40 10.40 10.40 10.34 -
Jul 18, 2024 10.50 10.50 10.50 10.50 10.44 -
Jul 17, 2024 10.30 10.30 10.30 10.30 10.24 -
Jul 16, 2024 10.10 10.10 10.10 10.10 10.04 -
Jul 15, 2024 10.40 10.40 10.40 10.40 10.34 -
Jul 12, 2024 10.30 10.30 10.30 10.30 10.24 -
Jul 11, 2024 9.70 9.70 9.70 9.70 9.64 -
Jul 10, 2024 9.60 9.60 9.60 9.60 9.54 -
Jul 9, 2024 9.65 9.65 9.65 9.65 9.59 -
Jul 8, 2024 9.90 9.90 9.90 9.90 9.84 -
Jul 5, 2024 10.10 10.10 10.10 10.10 10.04 -
Jul 4, 2024 10.10 10.10 10.10 10.10 10.04 -
Jul 3, 2024 9.85 9.85 9.85 9.85 9.79 -
Jul 2, 2024 10.20 10.20 10.20 10.20 10.14 -
Jul 1, 2024 10.40 10.40 10.40 10.40 10.34 -
Jun 28, 2024 10.20 10.20 10.20 10.20 10.14 -
Jun 27, 2024 10.40 10.40 10.40 10.40 10.34 -
Jun 26, 2024 10.60 10.60 10.60 10.60 10.54 -
Jun 25, 2024 10.50 10.50 10.50 10.50 10.44 -
Jun 24, 2024 10.10 10.10 10.10 10.10 10.04 -
Jun 21, 2024 10.10 10.10 10.10 10.10 10.04 -
Jun 20, 2024 9.80 9.80 9.80 9.80 9.74 -
Jun 19, 2024 9.80 9.80 9.80 9.80 9.74 -
Jun 18, 2024 9.80 9.80 9.80 9.80 9.74 -
Jun 17, 2024 0.07 Dividend
Jun 17, 2024 9.75 9.75 9.75 9.75 9.69 -
Jun 14, 2024 9.55 9.55 9.55 9.55 9.43 -
Jun 13, 2024 9.70 9.70 9.70 9.70 9.57 -
Jun 12, 2024 9.45 9.45 9.45 9.45 9.33 -
Jun 11, 2024 9.15 9.15 9.15 9.15 9.03 -
Jun 10, 2024 9.50 9.50 9.50 9.50 9.38 -
Jun 7, 2024 9.35 9.35 9.35 9.35 9.23 -
Jun 6, 2024 9.30 9.30 9.30 9.30 9.18 -
Jun 5, 2024 9.35 9.35 9.35 9.35 9.23 -
Jun 4, 2024 9.40 9.40 9.40 9.40 9.28 -
Jun 3, 2024 9.65 9.65 9.65 9.65 9.52 -
May 31, 2024 9.65 9.65 9.65 9.65 9.52 -
May 30, 2024 9.65 9.65 9.65 9.65 9.52 -
May 29, 2024 9.95 9.95 9.95 9.95 9.82 -
May 28, 2024 9.85 9.85 9.85 9.85 9.72 -
May 27, 2024 9.85 9.85 9.85 9.85 9.72 -
May 24, 2024 9.70 9.70 9.70 9.70 9.57 -
May 23, 2024 9.75 9.75 9.75 9.75 9.62 -
May 22, 2024 9.90 9.90 9.90 9.90 9.77 -
May 21, 2024 9.65 9.65 9.65 9.65 9.52 -
May 20, 2024 9.85 9.85 9.85 9.85 9.72 -
May 17, 2024 10.00 10.00 10.00 10.00 9.87 -
May 16, 2024 10.60 10.60 10.60 10.60 10.46 -
May 15, 2024 10.70 10.70 10.70 10.70 10.56 -
May 14, 2024 10.80 10.80 10.80 10.80 10.66 -
May 13, 2024 10.50 10.50 10.50 10.50 10.36 -
May 10, 2024 10.80 10.80 10.80 10.80 10.66 -
May 9, 2024 10.20 10.20 10.20 10.20 10.07 -
May 8, 2024 10.30 10.30 10.30 10.30 10.17 -
May 7, 2024 10.30 10.30 10.30 10.30 10.17 -
May 6, 2024 10.90 10.90 10.90 10.90 10.76 -
May 3, 2024 11.00 11.00 11.00 11.00 10.86 -
May 2, 2024 12.00 12.00 11.70 11.70 11.55 40
Apr 30, 2024 12.20 12.20 12.20 12.20 12.04 -
Apr 29, 2024 12.20 12.20 12.20 12.20 12.04 -
Apr 26, 2024 12.40 12.40 12.40 12.40 12.24 -
Apr 25, 2024 12.50 12.50 12.50 12.50 12.34 -
Apr 24, 2024 12.50 12.50 12.50 12.50 12.34 -
Apr 23, 2024 12.30 12.30 12.30 12.30 12.14 -
Apr 22, 2024 12.20 12.20 12.20 12.20 12.04 -
Apr 19, 2024 12.10 12.10 12.10 12.10 11.94 -
Apr 18, 2024 11.80 11.80 11.80 11.80 11.65 -
Apr 17, 2024 12.00 12.00 12.00 12.00 11.84 -
Apr 16, 2024 12.10 12.10 12.10 12.10 11.94 -
Apr 15, 2024 12.10 12.10 12.10 12.10 11.94 -
Apr 12, 2024 12.50 12.50 12.50 12.50 12.34 -
Apr 11, 2024 12.40 12.40 12.40 12.40 12.24 -
Apr 10, 2024 12.50 12.50 12.50 12.50 12.34 -
Apr 9, 2024 12.40 12.40 12.40 12.40 12.24 -
Apr 8, 2024 12.60 12.60 12.60 12.60 12.44 -
Apr 5, 2024 12.50 12.50 12.50 12.50 12.34 -
Apr 4, 2024 12.50 12.50 12.50 12.50 12.34 -
Apr 3, 2024 12.80 12.80 12.80 12.80 12.63 -
Apr 2, 2024 12.80 12.80 12.80 12.80 12.63 -
Mar 28, 2024 12.90 12.90 12.90 12.90 12.73 -
Mar 27, 2024 12.70 12.70 12.70 12.70 12.53 -
Mar 26, 2024 12.70 12.70 12.70 12.70 12.53 -
Mar 25, 2024 13.00 13.00 13.00 13.00 12.83 -
Mar 22, 2024 13.00 13.00 13.00 13.00 12.83 -
Mar 21, 2024 12.90 12.90 12.90 12.90 12.73 -
Mar 20, 2024 12.90 12.90 12.90 12.90 12.73 -
Mar 19, 2024 12.80 12.80 12.80 12.80 12.63 -
Mar 18, 2024 13.10 13.10 13.10 13.10 12.93 -
Mar 15, 2024 12.90 12.90 12.90 12.90 12.73 -
Mar 14, 2024 12.90 12.90 12.90 12.90 12.73 -
Mar 13, 2024 12.80 12.80 12.80 12.80 12.63 -
Mar 12, 2024 12.80 12.80 12.80 12.80 12.63 -
Mar 11, 2024 12.80 12.80 12.80 12.80 12.63 -
Mar 8, 2024 13.00 13.00 13.00 13.00 12.83 -
Mar 7, 2024 12.80 12.80 12.80 12.80 12.63 -
Mar 6, 2024 13.00 13.00 13.00 13.00 12.83 -
Mar 5, 2024 13.10 13.10 13.10 13.10 12.93 -
Mar 4, 2024 13.00 13.00 13.00 13.00 12.83 -
Mar 1, 2024 0.07 Dividend
Mar 1, 2024 13.30 13.30 13.30 13.30 13.13 -
Feb 29, 2024 13.40 14.00 13.30 13.30 13.06 1,200
Feb 28, 2024 13.10 13.10 13.10 13.10 12.86 -
Feb 27, 2024 13.20 13.20 13.20 13.20 12.96 -
Feb 26, 2024 13.30 13.30 13.30 13.30 13.06 -
Feb 23, 2024 13.50 13.50 13.50 13.50 13.25 -
Feb 22, 2024 13.40 13.40 13.40 13.40 13.16 -
Feb 21, 2024 13.30 13.30 13.30 13.30 13.06 -
Feb 20, 2024 13.30 13.30 13.30 13.30 13.06 -
Feb 19, 2024 13.30 13.30 13.30 13.30 13.06 -
Feb 16, 2024 13.30 13.30 13.30 13.30 13.06 -
Feb 15, 2024 13.10 13.10 13.10 13.10 12.86 -
Feb 14, 2024 13.00 13.00 13.00 13.00 12.76 -
Feb 13, 2024 13.00 13.00 13.00 13.00 12.76 -
Feb 12, 2024 13.00 13.00 13.00 13.00 12.76 -
Feb 9, 2024 12.80 12.80 12.80 12.80 12.57 -
Feb 8, 2024 12.60 12.90 12.60 12.90 12.66 -
Feb 7, 2024 12.50 12.50 12.50 12.50 12.27 -
Feb 6, 2024 12.20 12.30 12.20 12.30 12.08 -
Feb 5, 2024 12.40 12.40 12.30 12.30 12.08 -
Feb 2, 2024 12.30 12.30 12.30 12.30 12.08 -
Feb 1, 2024 12.40 12.50 12.40 12.50 12.27 -
Jan 31, 2024 12.50 12.50 12.50 12.50 12.27 -
Jan 30, 2024 12.40 12.50 12.40 12.50 12.27 -
Jan 29, 2024 12.40 12.50 12.40 12.50 12.27 -
Jan 26, 2024 12.20 12.50 12.20 12.50 12.27 -
Jan 25, 2024 12.20 12.40 12.20 12.40 12.17 -
Jan 24, 2024 12.40 12.40 12.30 12.30 12.08 -
Jan 23, 2024 12.40 12.60 12.40 12.60 12.37 -
Jan 22, 2024 12.30 12.30 12.30 12.30 12.08 -
Jan 19, 2024 12.30 12.30 12.30 12.30 12.08 -
Jan 18, 2024 12.20 12.40 12.20 12.40 12.17 -
Jan 17, 2024 12.10 12.10 12.10 12.10 11.88 -
Jan 16, 2024 12.40 12.40 12.40 12.40 12.17 -
Jan 15, 2024 12.40 12.40 12.40 12.40 12.17 -
Jan 12, 2024 12.30 12.40 12.30 12.40 12.17 -
Jan 11, 2024 12.50 12.50 12.50 12.50 12.27 -
Jan 10, 2024 12.60 12.60 12.60 12.60 12.37 -
Jan 9, 2024 12.70 12.70 12.70 12.70 12.47 -
Jan 8, 2024 12.70 12.70 12.70 12.70 12.47 -
Jan 5, 2024 12.80 12.80 12.80 12.80 12.57 -
Jan 4, 2024 12.90 12.90 12.90 12.90 12.66 -
Jan 3, 2024 13.00 13.00 13.00 13.00 12.76 -
Jan 2, 2024 13.00 13.00 13.00 13.00 12.76 -
Dec 29, 2023 13.00 13.00 13.00 13.00 12.76 -
Dec 28, 2023 12.90 12.90 12.90 12.90 12.66 -
Dec 27, 2023 12.90 12.90 12.90 12.90 12.66 -
Dec 22, 2023 13.20 13.30 13.20 13.30 13.06 -
Dec 21, 2023 13.10 13.20 13.10 13.20 12.96 -
Dec 20, 2023 13.20 13.20 13.20 13.20 12.96 -
Dec 19, 2023 13.20 13.30 13.20 13.30 13.06 -
Dec 18, 2023 13.10 13.20 13.10 13.20 12.96 -
Dec 15, 2023 13.00 13.20 13.00 13.20 12.96 -
Dec 14, 2023 13.20 13.50 13.20 13.50 13.25 -
Dec 13, 2023 13.10 13.20 13.10 13.20 12.96 -
Dec 12, 2023 13.10 13.20 13.10 13.20 12.96 -
Dec 11, 2023 12.80 13.00 12.80 13.00 12.76 -
Dec 8, 2023 12.80 12.80 12.80 12.80 12.57 -
Dec 7, 2023 12.70 12.70 12.70 12.70 12.47 -
Dec 6, 2023 12.80 12.80 12.80 12.80 12.57 -
Dec 5, 2023 13.10 13.10 13.10 13.10 12.86 -
Dec 4, 2023 12.80 12.80 12.80 12.80 12.57 -
Dec 1, 2023 12.50 12.80 12.50 12.80 12.57 -
Nov 30, 2023 12.60 12.70 12.60 12.70 12.47 -
Nov 29, 2023 12.70 12.80 12.70 12.80 12.57 -
Nov 28, 2023 12.80 12.80 12.80 12.80 12.57 -
Nov 27, 2023 12.90 12.90 12.90 12.90 12.66 -
Nov 24, 2023 0.07 Dividend
Nov 24, 2023 13.10 13.10 13.10 13.10 12.86 -
Nov 23, 2023 13.10 13.10 13.10 13.10 12.79 -
Nov 22, 2023 13.10 13.30 13.10 13.30 12.99 -
Nov 21, 2023 13.40 13.40 13.40 13.40 13.09 -
Nov 20, 2023 13.60 13.60 13.50 13.50 13.18 -