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
2022-12-30 33.63 33.92 33.54 33.92 0.0M
2022-12-29 32.98 34.74 32.97 34.22 0.0M
2022-12-28 33.29 33.64 33.11 33.16 0.0M
2022-12-27 34.14 34.94 33.78 33.83 0.0M
2022-12-23 34.24 34.99 33.99 34.69 0.0M
2022-12-22 36.06 36.36 34.24 34.76 0.0M
2022-12-21 35.45 36.44 35.40 36.29 0.0M
2022-12-20 35.33 35.60 34.97 35.45 0.0M
2022-12-19 36.10 36.71 35.94 35.98 0.0M
2022-12-16 36.97 37.13 36.23 36.28 0.0M
2022-12-15 39.13 39.36 37.91 37.97 0.0M
2022-12-14 40.33 41.16 39.72 39.72 0.0M
2022-12-13 39.71 42.14 39.55 40.45 0.0M
2022-12-12 39.06 40.48 38.44 40.29 0.0M
2022-12-09 38.90 40.45 38.72 39.65 0.0M
2022-12-08 37.76 39.49 37.75 39.08 0.0M
2022-12-07 39.35 39.35 38.19 38.19 0.0M
2022-12-06 40.49 41.06 39.03 39.03 0.0M
2022-12-05 41.43 42.07 40.68 40.68 0.0M
2022-12-02 39.35 42.24 39.35 42.24 0.0M
2022-12-01 43.89 45.66 42.94 43.13 0.0M
2022-11-30 40.76 43.28 40.71 43.28 0.0M
2022-11-29 40.58 41.70 40.52 41.35 0.0M
2022-11-28 40.31 41.60 40.17 41.24 0.0M
2022-11-25 41.50 41.89 41.32 41.32 0.0M
2022-11-24 41.44 41.51 41.32 41.51 0.0M
2022-11-23 40.63 42.46 40.63 41.91 0.0M
2022-11-22 39.77 41.01 39.62 40.99 0.0M
2022-11-21 41.88 42.16 40.70 40.70 0.0M
2022-11-18 41.64 43.16 41.64 42.56 0.0M
2022-11-17 40.46 42.37 39.66 42.37 0.0M
2022-11-16 42.13 42.69 40.61 40.76 0.0M
2022-11-15 41.81 43.73 41.59 43.02 0.0M
2022-11-14 41.31 41.62 40.92 41.58 0.0M
2022-11-11 41.25 42.22 40.69 42.22 0.0M
2022-11-10 36.22 40.97 36.17 40.97 0.0M
2022-11-09 39.02 39.19 36.88 36.88 0.0M
2022-11-08 38.99 40.43 38.94 39.17 0.0M
2022-11-07 38.30 39.45 38.30 39.45 0.0M
2022-11-04 37.67 40.02 37.58 38.66 0.0M
2022-11-03 39.30 39.49 38.07 38.07 0.0M
2022-11-02 40.18 42.08 39.74 39.74 0.0M
2022-11-01 39.83 40.88 39.83 40.13 0.0M
2022-10-31 40.70 40.81 39.93 40.50 0.0M
2022-10-28 39.09 41.16 39.08 40.90 0.0M
2022-10-27 39.35 41.48 39.09 40.33 0.0M
2022-10-26 39.60 40.09 38.45 38.45 0.0M
2022-10-25 38.42 41.12 38.34 40.62 0.0M
2022-10-24 40.09 40.48 37.42 38.79 0.0M
2022-10-21 38.08 39.69 38.04 39.69 0.0M
2022-10-20 38.08 40.31 37.69 38.99 0.0M
2022-10-19 38.78 39.35 38.00 38.69 0.0M
2022-10-18 39.22 39.83 38.02 38.03 0.0M
2022-10-17 37.80 39.64 37.80 38.37 0.0M
2022-10-14 39.62 40.46 38.48 38.48 0.0M
2022-10-13 38.86 39.94 37.40 39.94 0.0M
2022-10-12 39.74 40.12 38.75 38.99 0.0M
2022-10-11 41.00 41.67 39.33 39.33 0.0M
2022-10-10 42.64 43.58 41.21 41.58 0.0M
2022-10-07 46.98 48.14 43.71 43.71 0.0M
2022-10-06 48.42 49.46 48.17 49.13 0.0M
2022-10-05 46.40 49.33 46.30 49.33 0.0M
2022-10-04 45.22 47.21 45.22 46.87 0.0M
2022-10-03 43.20 45.75 42.93 45.45 0.0M
2022-09-30 43.19 45.60 43.19 43.86 0.0M
2022-09-29 45.10 45.34 43.20 43.20 0.0M
2022-09-28 44.52 45.65 44.05 45.54 0.0M
2022-09-27 44.13 45.42 44.13 45.42 0.0M
2022-09-26 44.21 45.52 44.04 44.98 0.0M
2022-09-23 43.69 43.97 43.29 43.87 0.0M
2022-09-22 45.03 46.08 44.36 44.36 0.0M
2022-09-21 45.13 48.32 45.07 48.32 0.0M
2022-09-20 45.76 45.79 45.39 45.53 0.0M
2022-09-19 45.59 46.21 45.45 45.88 0.0M
2022-09-16 45.15 46.18 45.05 46.18 0.0M
2022-09-15 48.36 48.42 46.73 46.74 0.0M
2022-09-14 47.41 48.91 47.34 48.08 0.0M
2022-09-13 49.28 49.85 47.63 48.24 0.0M
2022-09-12 48.68 49.56 48.41 49.23 0.0M
2022-09-09 47.85 49.56 47.83 49.32 0.0M
2022-09-08 46.39 48.45 46.00 47.62 0.0M
2022-09-07 45.05 46.84 45.02 46.84 0.0M
2022-09-06 45.72 46.35 45.45 45.51 0.0M
2022-09-05 45.74 45.74 45.45 45.62 0.0M
2022-09-02 45.49 46.65 45.35 45.96 0.0M
2022-09-01 45.01 46.20 44.07 45.54 0.0M
2022-08-31 47.79 48.14 46.33 46.97 0.0M
2022-08-30 48.66 49.47 47.67 47.67 0.0M
2022-08-29 49.08 50.23 48.69 49.31 0.0M
2022-08-26 52.63 53.04 50.61 50.68 0.0M
2022-08-25 51.05 54.86 51.05 54.86 0.0M
2022-08-24 51.25 52.43 51.10 52.26 0.0M
2022-08-23 50.79 51.99 50.30 51.67 0.0M
2022-08-22 51.67 51.99 51.03 51.03 0.0M
2022-08-19 53.66 53.66 52.43 53.07 0.0M
2022-08-18 50.84 54.92 50.78 54.10 0.0M
2022-08-17 53.13 53.13 50.93 51.81 0.0M
2022-08-16 53.79 54.08 53.17 53.67 0.0M
2022-08-15 53.22 54.69 53.12 54.69 0.0M
2022-08-12 51.61 53.92 51.59 53.92 0.0M
2022-08-11 52.99 53.96 52.25 52.25 0.0M
2022-08-10 49.47 53.44 49.46 53.16 0.0M
2022-08-09 53.65 53.65 49.85 50.32 0.0M
2022-08-08 55.12 55.85 53.28 54.22 0.0M
2022-08-05 55.74 56.00 55.40 55.92 0.0M
2022-08-04 56.37 57.20 55.78 55.78 0.0M
2022-08-03 53.54 56.99 53.11 56.99 0.0M
2022-08-02 53.00 54.87 52.28 54.86 0.0M
2022-08-01 54.00 54.39 53.43 54.01 0.0M
2022-07-29 52.97 54.47 51.98 54.47 0.0M
2022-07-28 50.93 52.91 50.64 52.87 0.0M
2022-07-27 49.48 52.16 49.03 52.16 0.0M
2022-07-26 48.57 49.73 48.53 48.82 0.0M
2022-07-25 50.38 50.41 49.19 49.19 0.0M
2022-07-22 51.79 52.37 50.41 50.73 0.0M
2022-07-21 51.70 53.38 51.39 53.38 0.0M
2022-07-20 51.24 53.04 50.76 53.04 0.0M
2022-07-19 47.65 50.98 47.16 50.98 0.0M
2022-07-18 47.67 49.99 47.51 47.88 0.0M
2022-07-15 46.75 47.52 46.55 47.52 0.0M
2022-07-14 45.27 46.91 44.94 46.91 0.0M
2022-07-13 44.90 45.91 44.74 45.86 0.0M
2022-07-12 44.23 45.78 44.23 45.18 0.0M
2022-07-11 45.24 45.90 44.96 45.29 0.0M
2022-07-08 44.87 46.13 44.87 45.59 0.0M
2022-07-07 42.49 45.83 42.44 45.83 0.0M
2022-07-06 41.09 42.69 41.05 42.69 0.0M
2022-07-05 39.91 41.17 39.91 41.17 0.0M
2022-07-04 40.02 40.44 39.54 39.57 0.0M
2022-07-01 40.45 40.99 40.26 40.26 0.0M
2022-06-30 41.49 42.51 40.79 42.02 0.0M
2022-06-29 42.75 42.84 41.74 41.80 0.0M
2022-06-28 44.68 45.22 43.21 43.45 0.0M
2022-06-27 45.49 46.28 45.27 45.35 0.0M
2022-06-24 43.80 45.68 43.70 45.68 0.0M
2022-06-23 43.19 44.73 43.12 43.12 0.0M
2022-06-22 43.59 44.09 42.95 43.80 0.0M
2022-06-21 45.00 45.19 44.60 45.19 0.0M
2022-06-20 43.93 44.30 43.72 44.30 0.0M
2022-06-17 42.58 43.66 42.58 43.66 0.0M
2022-06-16 46.78 46.78 44.98 45.45 0.0M
2022-06-15 46.26 46.60 46.20 46.60 0.0M
2022-06-14 48.00 48.00 46.43 46.43 0.0M
2022-06-13 49.00 49.00 46.92 47.22 0.0M
2022-06-10 52.89 53.52 50.98 50.98 0.0M
2022-06-09 54.88 55.82 54.67 54.92 0.0M
2022-06-08 56.12 56.59 55.03 55.03 0.0M
2022-06-07 54.48 56.57 54.48 56.49 0.0M
2022-06-06 54.57 56.83 54.57 56.44 0.0M
2022-06-03 56.60 56.60 55.48 55.58 0.0M
2022-06-02 53.73 55.88 53.67 55.88 0.0M
2022-06-01 54.62 55.15 53.63 54.23 0.0M
2022-05-31 56.46 56.89 56.04 56.04 0.0M
2022-05-30 56.74 57.07 56.37 57.07 0.0M
2022-05-27 54.09 55.83 53.69 55.81 0.0M
2022-05-26 48.77 52.15 48.77 52.15 0.0M
2022-05-25 48.96 49.47 48.44 49.47 0.0M
2022-05-24 48.62 50.35 48.25 48.50 0.0M
2022-05-23 51.01 51.31 49.73 50.27 0.0M
2022-05-20 51.31 52.35 51.31 51.37 0.0M
2022-05-19 50.19 52.93 50.07 52.93 0.0M
2022-05-18 54.58 55.27 52.69 52.69 0.0M
2022-05-17 52.72 54.78 52.64 54.34 0.0M
2022-05-16 54.29 54.63 53.31 54.09 0.0M
2022-05-13 50.47 51.72 50.47 51.34 0.0M
2022-05-12 49.43 50.83 49.13 50.12 0.0M
2022-05-11 52.00 52.81 50.83 50.83 0.0M
2022-05-10 51.61 52.37 51.13 52.37 0.0M
2022-05-09 54.18 54.18 51.59 51.59 0.0M
2022-05-06 55.16 55.16 54.14 55.08 0.0M
2022-05-05 58.88 58.99 55.48 56.28 0.0M
2022-05-04 57.79 57.79 55.68 56.24 0.0M
2022-05-03 56.91 57.05 56.44 56.44 0.0M
2022-05-02 55.45 55.93 54.55 55.33 0.0M
2022-04-29 56.48 59.28 55.18 56.42 0.0M
2022-04-28 54.97 57.32 54.96 57.32 0.0M
2022-04-27 54.12 54.78 54.12 54.64 0.0M
2022-04-26 56.00 56.42 54.96 54.96 0.0M
2022-04-25 53.24 55.33 53.24 55.33 0.0M
2022-04-22 54.94 55.40 54.57 54.57 0.0M
2022-04-21 58.10 58.48 56.52 56.52 0.0M
2022-04-20 57.94 59.53 57.83 58.64 0.0M
2022-04-19 57.34 58.86 56.48 58.67 0.0M
2022-04-14 58.25 58.80 56.95 56.95 0.0M
2022-04-13 55.88 57.97 55.47 57.78 0.0M
2022-04-12 55.10 57.18 55.10 56.08 0.0M
2022-04-11 57.14 57.14 55.86 55.86 0.0M
2022-04-08 60.20 60.61 58.40 58.40 0.0M
2022-04-07 60.41 61.23 59.19 59.46 0.0M
2022-04-06 62.19 62.19 59.65 60.21 0.0M
2022-04-05 66.13 66.49 62.81 62.87 0.0M
2022-04-04 64.08 65.69 63.90 65.69 0.0M
2022-04-01 64.62 65.30 63.15 63.25 0.0M
2022-03-31 65.00 65.50 65.00 65.00 0.0M
2022-03-30 67.50 67.50 65.50 66.00 0.0M
2022-03-29 66.50 67.50 66.00 67.00 0.0M
2022-03-28 67.00 67.50 65.00 65.50 0.0M
2022-03-25 66.50 67.00 66.00 67.00 0.0M
2022-03-24 62.00 65.50 62.00 65.50 0.0M
2022-03-23 64.00 65.00 63.00 63.00 0.0M
2022-03-22 63.50 65.50 63.50 64.50 0.0M
2022-03-21 64.00 64.50 62.50 63.50 0.0M
2022-03-18 61.00 64.00 61.00 64.00 0.0M
2022-03-17 61.50 62.00 61.00 61.50 0.0M
2022-03-16 60.50 62.00 59.50 59.50 0.0M
2022-03-15 54.50 59.50 54.00 58.50 0.0M
2022-03-14 57.50 57.50 53.50 53.50 0.0M
2022-03-11 59.00 60.00 58.00 58.50 0.0M
2022-03-10 59.00 60.00 57.50 58.50 0.0M
2022-03-09 59.00 60.50 58.50 60.50 0.0M
2022-03-08 53.00 62.00 53.00 60.00 0.0M
2022-03-07 56.00 59.00 55.50 56.00 0.0M
2022-03-04 57.00 59.00 56.50 57.50 0.0M
2022-03-03 60.00 61.00 58.50 59.50 0.0M
2022-03-02 58.00 60.50 58.00 60.50 0.0M
2022-03-01 60.00 60.50 57.50 57.50 0.0M
2022-02-28 58.50 61.00 58.50 59.50 0.0M
2022-02-25 60.00 61.00 58.50 60.00 0.0M
2022-02-24 53.00 57.50 53.00 56.50 0.0M
2022-02-23 59.00 59.50 58.50 58.50 0.0M
2022-02-22 55.00 59.98 55.00 58.48 0.0M
2022-02-21 58.48 58.48 55.48 55.48 0.0M
2022-02-18 59.98 60.48 58.48 58.48 0.0M
2022-02-17 61.54 62.54 60.48 60.48 0.0M
2022-02-16 64.60 64.86 62.22 62.42 0.0M
2022-02-15 59.60 63.74 59.46 63.74 0.0M
2022-02-14 58.38 60.78 58.22 60.14 0.0M
2022-02-11 63.20 64.80 62.10 62.10 0.0M
2022-02-10 67.50 68.00 65.80 65.80 0.0M
2022-02-09 67.20 68.12 66.14 66.14 0.0M
2022-02-08 62.38 62.46 61.88 62.00 0.0M
2022-02-07 61.44 63.52 61.44 62.88 0.0M
2022-02-04 60.98 61.74 58.34 61.42 0.0M
2022-02-03 63.18 65.00 61.38 61.38 0.0M
2022-02-02 64.50 66.58 64.40 64.74 0.0M
2022-02-01 62.98 64.20 62.52 63.42 0.0M
2022-01-31 59.72 62.04 59.48 61.98 0.0M
2022-01-28 59.38 59.40 57.18 57.98 0.0M
2022-01-27 59.72 61.90 59.34 61.08 0.0M
2022-01-26 60.40 63.02 60.30 62.80 0.0M
2022-01-25 61.62 63.22 60.16 60.18 0.0M
2022-01-24 63.86 64.04 61.26 61.26 0.0M
2022-01-21 63.76 64.46 63.76 64.36 0.0M
2022-01-20 67.86 68.84 67.72 68.46 0.0M
2022-01-19 67.50 69.38 66.58 68.44 0.0M
2022-01-18 72.62 73.00 69.50 69.50 0.0M
2022-01-17 72.34 73.70 72.34 73.70 0.0M
2022-01-14 68.56 68.84 67.62 67.62 0.0M
2022-01-13 73.98 74.94 73.92 74.80 0.0M
2022-01-12 75.62 76.24 74.30 74.30 0.0M
2022-01-11 72.16 75.18 72.16 75.18 0.0M
2022-01-10 73.50 73.50 69.16 70.20 0.0M
2022-01-07 75.72 76.24 73.82 73.82 0.0M
2022-01-06 73.96 76.06 73.58 75.32 0.0M
2022-01-05 77.22 78.46 77.22 78.46 0.0M
2022-01-04 79.06 80.72 76.74 77.72 0.0M
2022-01-03 77.42 78.50 77.26 78.50 0.0M