Marvell

MRVL
🏛️ germany →
70.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 77.68 78.92 77.64 78.08 0.0M
2021-12-29 78.06 78.52 77.70 78.18 0.0M
2021-12-28 79.94 81.06 77.86 77.86 0.0M
2021-12-27 76.62 80.08 76.48 80.08 0.0M
2021-12-23 77.40 78.76 77.32 77.92 0.0M
2021-12-22 76.84 77.42 75.72 77.18 0.0M
2021-12-21 76.14 76.14 75.22 76.10 0.0M
2021-12-20 73.98 73.98 72.00 73.78 0.0M
2021-12-17 72.10 75.36 72.10 74.82 0.0M
2021-12-16 79.72 80.22 79.72 79.98 0.0M
2021-12-15 75.18 75.50 74.82 75.10 0.0M
2021-12-14 76.42 76.66 75.10 75.50 0.0M
2021-12-13 78.62 80.38 77.14 77.14 0.0M
2021-12-10 79.48 80.70 78.62 78.62 0.0M
2021-12-09 79.92 81.74 79.92 81.74 0.0M
2021-12-08 81.48 82.54 79.80 81.82 0.0M
2021-12-07 75.84 81.78 75.84 81.40 0.0M
2021-12-06 75.02 75.02 71.66 74.06 0.0M
2021-12-03 71.98 76.62 71.48 74.02 0.0M
2021-12-02 63.52 63.52 61.96 62.38 0.0M
2021-12-01 63.90 65.56 63.54 64.32 0.0M
2021-11-30 65.66 65.66 63.00 63.00 0.0M
2021-11-29 64.20 66.20 63.96 66.06 0.0M
2021-11-26 65.48 65.48 63.14 63.48 0.0M
2021-11-25 65.98 66.26 65.94 66.26 0.0M
2021-11-24 65.00 65.08 64.60 65.08 0.0M
2021-11-23 64.30 65.34 63.44 63.44 0.0M
2021-11-22 66.04 67.04 65.12 65.12 0.0M
2021-11-19 66.32 66.86 65.84 65.84 0.0M
2021-11-18 65.36 65.94 65.20 65.94 0.0M
2021-11-17 65.02 65.58 64.96 65.02 0.0M
2021-11-16 63.82 64.74 63.66 64.74 0.0M
2021-11-15 64.02 64.56 63.28 63.28 0.0M
2021-11-12 64.42 64.82 63.68 64.40 0.0M
2021-11-11 61.72 63.64 61.72 63.64 0.0M
2021-11-10 62.52 63.26 62.32 62.72 0.0M
2021-11-09 62.66 63.30 62.64 62.64 0.0M
2021-11-08 62.20 63.06 62.10 63.06 0.0M
2021-11-05 61.50 62.60 61.40 62.12 0.0M
2021-11-04 59.70 61.60 59.70 61.60 0.0M
2021-11-03 60.20 60.20 59.42 59.68 0.0M
2021-11-02 59.40 61.06 59.22 59.86 0.0M
2021-11-01 59.18 59.40 58.60 58.78 0.0M
2021-10-29 57.64 59.46 57.26 59.32 0.0M
2021-10-28 58.26 58.60 58.14 58.14 0.0M
2021-10-27 58.28 58.76 57.80 58.76 0.0M
2021-10-26 58.14 59.32 58.14 58.76 0.0M
2021-10-25 56.88 57.80 56.82 57.80 0.0M
2021-10-22 57.20 57.88 56.84 57.22 0.0M
2021-10-21 57.14 57.36 57.04 57.14 0.0M
2021-10-20 57.98 58.30 57.38 57.38 0.0M
2021-10-19 57.68 58.32 57.30 58.32 0.0M
2021-10-18 56.44 56.66 56.20 56.20 0.0M
2021-10-15 56.50 56.90 56.48 56.66 0.0M
2021-10-14 54.78 56.36 54.24 56.36 0.0M
2021-10-13 55.20 55.74 54.66 54.66 0.0M
2021-10-12 54.42 55.22 54.22 54.82 0.0M
2021-10-11 55.46 55.74 55.12 55.36 0.0M
2021-10-08 56.22 56.64 55.92 55.92 0.0M
2021-10-07 55.52 57.76 55.44 56.86 0.0M
2021-10-06 50.78 53.64 50.46 53.64 0.0M
2021-10-05 49.59 51.68 49.53 51.68 0.0M
2021-10-04 51.16 51.22 49.23 49.23 0.0M
2021-10-01 51.72 52.20 50.58 51.22 0.0M
2021-09-30 52.06 52.38 51.92 52.38 0.0M
2021-09-29 52.16 52.94 52.08 52.08 0.0M
2021-09-28 53.52 53.52 52.10 52.34 0.0M
2021-09-27 54.34 54.34 53.50 53.68 0.0M
2021-09-24 53.74 54.50 53.50 54.50 0.0M
2021-09-23 53.40 54.24 53.38 54.12 0.0M
2021-09-22 52.04 52.16 51.96 52.16 0.0M
2021-09-21 50.68 51.84 50.68 51.44 0.0M
2021-09-20 52.50 52.50 51.12 51.12 0.0M
2021-09-17 53.58 53.58 52.76 53.04 0.0M
2021-09-16 52.66 53.22 52.62 53.22 0.0M
2021-09-15 52.64 53.02 52.50 53.02 0.0M
2021-09-14 52.62 52.96 52.50 52.74 0.0M
2021-09-13 51.66 52.50 51.66 52.32 0.0M
2021-09-10 51.58 52.78 51.56 52.62 0.0M
2021-09-09 50.68 52.04 50.66 51.80 0.0M
2021-09-08 51.48 51.58 50.70 51.06 0.0M
2021-09-07 51.62 52.26 51.50 51.88 0.0M
2021-09-06 51.72 51.84 51.70 51.80 0.0M
2021-09-03 51.46 52.14 51.00 51.80 0.0M
2021-09-02 50.96 51.64 50.94 51.60 0.0M
2021-09-01 51.74 52.00 51.42 51.42 0.0M
2021-08-31 52.40 52.52 51.76 52.24 0.0M
2021-08-30 51.74 52.32 51.68 52.30 0.0M
2021-08-27 51.64 52.12 51.14 51.90 0.0M
2021-08-26 53.80 54.32 53.60 53.84 0.0M
2021-08-25 53.02 53.72 53.00 53.72 0.0M
2021-08-24 52.82 53.20 52.66 53.14 0.0M
2021-08-23 51.24 52.40 51.16 52.38 0.0M
2021-08-20 50.16 50.90 49.82 50.54 0.0M
2021-08-19 49.10 50.70 48.70 50.52 0.0M
2021-08-18 49.80 50.10 49.69 50.10 0.0M
2021-08-17 49.97 50.00 49.16 49.68 0.0M
2021-08-16 50.86 50.96 49.96 49.96 0.0M
2021-08-13 50.74 51.14 50.64 51.06 0.0M
2021-08-12 50.62 50.86 50.18 50.40 0.0M
2021-08-11 50.68 51.22 50.44 50.82 0.0M
2021-08-10 51.32 51.56 51.06 51.14 0.0M
2021-08-09 51.20 51.66 51.18 51.66 0.0M
2021-08-06 51.40 51.62 51.20 51.62 0.0M
2021-08-05 52.14 52.68 51.68 51.68 0.0M
2021-08-04 51.32 52.74 51.28 52.74 0.0M
2021-08-03 50.92 51.14 50.24 51.14 0.0M
2021-08-02 50.94 51.58 50.86 51.30 0.0M
2021-07-30 49.67 50.78 48.71 50.74 0.0M
2021-07-29 49.51 50.30 49.41 50.24 0.0M
2021-07-28 48.57 49.70 48.55 49.63 0.0M
2021-07-27 49.72 49.89 47.81 47.81 0.0M
2021-07-26 49.79 49.89 49.28 49.72 0.0M
2021-07-23 49.27 50.16 49.27 49.92 0.0M
2021-07-22 48.97 49.08 48.95 49.02 0.0M
2021-07-21 48.17 49.01 48.12 49.01 0.0M
2021-07-20 46.67 47.63 46.55 47.55 0.0M
2021-07-19 45.49 46.36 44.88 46.13 0.0M
2021-07-16 46.80 47.36 46.15 46.15 0.0M
2021-07-15 47.19 48.04 47.19 47.33 0.0M
2021-07-14 47.92 48.29 47.65 47.65 0.0M
2021-07-13 48.18 48.42 48.01 48.37 0.0M
2021-07-12 47.76 48.30 47.64 47.94 0.0M
2021-07-09 47.28 48.08 47.18 48.08 0.0M
2021-07-08 47.50 47.61 46.16 47.61 0.0M
2021-07-07 48.39 49.05 47.96 48.09 0.0M
2021-07-06 48.04 48.67 48.04 48.19 0.0M
2021-07-05 48.18 48.25 48.06 48.19 0.0M
2021-07-02 48.17 48.63 47.96 48.23 0.0M
2021-07-01 49.13 49.20 48.06 48.06 0.0M
2021-06-30 49.24 49.43 49.11 49.22 0.0M
2021-06-29 48.96 49.33 48.88 49.08 0.0M
2021-06-28 47.05 48.88 47.00 48.82 0.0M
2021-06-25 46.88 47.24 46.67 46.93 0.0M
2021-06-24 45.68 46.75 45.68 46.75 0.0M
2021-06-23 45.52 45.52 45.52 45.52 0.0M
2021-06-22 45.94 45.94 45.94 45.94 0.0M
2021-06-21 45.56 45.56 45.56 45.56 0.0M
2021-06-18 46.27 46.27 46.27 46.27 0.0M
2021-06-17 44.35 44.35 44.35 44.35 0.0M
2021-06-16 44.28 44.28 44.28 44.28 0.0M
2021-06-15 44.19 44.19 44.19 44.19 0.0M
2021-06-14 42.87 42.87 42.87 42.87 0.0M
2021-06-11 42.37 42.37 42.37 42.37 0.0M
2021-06-10 41.16 41.16 41.16 41.16 0.0M
2021-06-09 41.55 41.55 41.55 41.55 0.0M
2021-06-08 41.07 41.07 41.07 41.07 0.0M
2021-06-07 39.92 39.92 39.92 39.92 0.0M
2021-06-04 38.79 38.79 38.79 38.79 0.0M
2021-06-03 38.96 38.96 38.96 38.96 0.0M
2021-06-02 38.94 38.94 38.94 38.94 0.0M
2021-06-01 39.42 39.42 39.42 39.42 0.0M
2021-05-31 39.49 39.49 39.49 39.49 0.0M
2021-05-28 39.64 40.00 39.64 40.00 0.0M
2021-05-27 39.60 39.60 39.60 39.60 0.0M
2021-05-26 39.19 39.19 39.19 39.19 0.0M
2021-05-25 38.96 38.96 38.96 38.96 0.0M
2021-05-21 37.75 37.75 37.75 37.75 0.0M
2021-05-20 36.23 36.23 36.23 36.23 0.0M
2021-05-19 34.22 34.22 34.22 34.22 0.0M
2021-05-18 35.11 35.11 35.11 35.11 0.0M
2021-05-17 35.57 35.57 35.57 35.57 0.0M
2021-05-14 34.68 34.68 34.68 34.68 0.0M
2021-05-13 34.31 34.31 34.31 34.31 0.0M
2021-05-12 35.87 35.87 35.87 35.87 0.0M
2021-05-11 35.76 36.22 35.76 36.22 0.0M
2021-05-10 37.53 37.53 37.35 37.35 0.0M
2021-05-07 37.46 37.46 37.46 37.46 0.0M
2021-05-06 36.82 36.82 36.82 36.82 0.0M
2021-05-05 36.80 36.80 36.80 36.80 0.0M
2021-05-04 36.47 36.47 36.47 36.47 0.0M
2021-05-03 37.42 37.42 37.42 37.42 0.0M
2021-04-30 38.58 38.58 38.58 38.58 0.0M
2021-04-29 38.62 38.62 38.62 38.62 0.0M
2021-04-28 37.88 37.88 37.88 37.88 0.0M
2021-04-27 38.65 39.37 38.65 39.37 0.0M
2021-04-26 37.54 37.54 37.54 37.54 0.0M
2021-04-23 36.99 36.99 36.99 36.99 0.0M
2021-04-21 37.20 37.90 36.95 37.90 0.0M
2021-04-20 38.66 38.66 37.98 38.16 0.0M
2021-04-19 39.87 39.87 38.58 38.58 0.0M
2021-04-16 40.42 40.65 39.89 39.89 0.0M
2021-04-15 40.02 40.71 40.02 40.62 0.0M
2021-04-14 40.56 41.12 40.44 40.44 0.0M
2021-04-13 41.46 41.86 40.42 40.42 0.0M
2021-04-12 41.43 41.77 40.94 41.77 0.0M
2021-04-09 42.13 42.22 41.42 41.42 0.0M
2021-04-08 42.51 42.73 42.03 42.16 0.0M
2021-04-07 42.65 42.72 42.21 42.21 0.0M
2021-04-06 43.00 43.12 42.40 42.46 0.0M
2021-04-01 41.76 42.30 41.47 41.47 0.0M
2021-03-31 40.50 41.54 40.47 41.54 0.0M
2021-03-30 39.28 40.17 39.05 39.99 0.0M
2021-03-29 39.35 39.87 39.35 39.61 0.0M
2021-03-26 38.00 39.08 37.51 38.40 0.0M
2021-03-25 38.13 38.26 37.05 37.31 0.0M
2021-03-24 39.25 39.93 39.22 39.40 0.0M
2021-03-23 40.00 40.45 39.12 39.12 0.0M
2021-03-22 39.15 40.27 38.70 40.27 0.0M
2021-03-19 37.95 39.57 37.95 39.49 0.0M
2021-03-18 40.11 40.11 38.91 39.27 0.0M
2021-03-17 40.01 40.04 39.10 39.42 0.0M
2021-03-16 40.52 41.16 40.40 40.50 0.0M
2021-03-15 39.26 40.09 39.22 40.09 0.0M
2021-03-12 38.50 39.55 37.46 39.47 0.0M
2021-03-11 36.18 38.49 36.18 38.41 0.0M
2021-03-10 36.66 37.49 36.48 36.98 0.0M
2021-03-09 34.23 36.25 34.09 36.23 0.0M
2021-03-08 35.00 35.49 34.35 34.35 0.0M
2021-03-05 33.01 34.03 31.98 33.52 0.0M
2021-03-04 35.11 35.70 34.20 34.20 0.0M
2021-03-03 39.92 40.22 38.43 38.43 0.0M
2021-03-02 41.09 41.19 39.89 39.93 0.0M
2021-03-01 40.59 40.77 40.31 40.63 0.0M
2021-02-26 37.81 37.81 37.81 37.81 0.0M
2021-02-25 40.43 40.43 40.43 40.43 0.0M
2021-02-24 39.73 39.73 39.73 39.73 0.0M
2021-02-23 40.80 40.80 40.01 40.01 0.0M
2021-02-22 42.18 42.18 42.07 42.07 0.0M
2021-02-19 41.52 42.76 41.49 42.55 0.0M
2021-02-18 41.76 42.10 41.01 42.10 0.0M
2021-02-17 43.55 43.71 41.85 42.15 0.0M
2021-02-16 44.94 44.94 43.53 43.81 0.0M
2021-02-15 44.56 44.99 44.54 44.99 0.0M
2021-02-12 42.83 44.43 42.80 44.16 0.0M
2021-02-11 41.24 42.59 41.24 42.48 0.0M
2021-02-10 42.17 42.36 41.36 41.60 0.0M
2021-02-09 42.25 42.63 42.12 42.23 0.0M
2021-02-08 41.67 42.70 41.58 42.58 0.0M
2021-02-05 42.03 42.03 41.22 41.49 0.0M
2021-02-04 42.38 42.55 42.16 42.28 0.0M
2021-02-03 43.95 44.04 42.42 42.42 0.0M
2021-02-02 43.92 44.75 43.10 43.29 0.0M
2021-02-01 41.88 43.41 41.88 43.41 0.0M
2021-01-29 42.27 42.94 41.35 42.45 0.0M
2021-01-28 40.73 43.45 39.98 43.37 0.0M
2021-01-27 44.42 44.53 43.40 43.72 0.0M
2021-01-26 44.84 45.54 43.73 44.18 0.0M
2021-01-25 43.27 45.00 43.27 44.70 0.0M
2021-01-22 43.85 43.86 43.41 43.41 0.0M
2021-01-21 44.58 44.86 43.45 43.91 0.0M
2021-01-20 44.61 45.65 44.60 45.25 0.0M
2021-01-19 42.33 44.18 42.03 44.18 0.0M
2021-01-18 41.88 42.14 41.88 42.03 0.0M
2021-01-15 41.95 42.48 41.60 42.48 0.0M
2021-01-14 41.16 42.42 41.05 42.02 0.0M
2021-01-13 41.32 41.49 40.77 41.35 0.0M
2021-01-12 41.43 41.89 41.11 41.50 0.0M
2021-01-11 40.04 41.21 39.70 41.21 0.0M
2021-01-08 40.05 40.74 39.96 39.98 0.0M
2021-01-07 38.07 39.37 37.87 39.37 0.0M
2021-01-06 38.03 38.35 37.49 38.03 0.0M
2021-01-05 37.55 38.43 37.34 38.09 0.0M
2021-01-04 38.66 39.28 37.73 37.79 0.0M