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
2023-12-29 55.11 55.38 55.11 55.17 0.0M
2023-12-28 54.90 55.57 54.86 55.57 0.0M
2023-12-27 55.13 55.13 55.00 55.01 0.0M
2023-12-22 54.21 54.89 54.19 54.79 0.0M
2023-12-21 52.65 54.30 52.65 54.30 0.0M
2023-12-20 54.10 54.53 53.58 54.38 0.0M
2023-12-19 54.15 54.35 54.03 54.35 0.0M
2023-12-18 54.50 54.50 53.79 54.34 0.0M
2023-12-15 53.59 54.82 53.59 54.82 0.0M
2023-12-14 52.60 54.13 52.36 52.88 0.0M
2023-12-13 50.22 51.26 50.22 51.25 0.0M
2023-12-12 50.24 50.36 49.98 49.98 0.0M
2023-12-11 48.74 50.32 48.74 50.32 0.0M
2023-12-08 47.94 49.18 47.93 48.95 0.0M
2023-12-07 46.64 48.05 46.62 48.05 0.0M
2023-12-06 47.04 47.65 47.00 47.00 0.0M
2023-12-05 47.48 47.63 46.98 46.98 0.0M
2023-12-04 48.31 48.32 47.12 47.24 0.0M
2023-12-01 48.36 48.36 47.96 48.34 0.0M
2023-11-30 51.65 52.18 50.70 50.70 0.0M
2023-11-29 50.35 51.59 50.35 51.42 0.0M
2023-11-28 50.62 50.64 49.94 49.94 0.0M
2023-11-27 50.79 51.24 50.79 51.24 0.0M
2023-11-24 50.52 51.23 50.52 51.00 0.0M
2023-11-23 50.62 50.66 50.58 50.64 0.0M
2023-11-22 49.15 51.31 49.15 51.31 0.0M
2023-11-21 51.40 51.40 49.69 49.83 0.0M
2023-11-20 50.42 51.25 50.42 51.25 0.0M
2023-11-17 49.96 51.00 49.96 51.00 0.0M
2023-11-16 51.50 51.50 49.39 50.04 0.0M
2023-11-15 52.53 52.92 52.45 52.64 0.0M
2023-11-14 49.75 52.70 49.74 52.70 0.0M
2023-11-13 50.86 50.86 49.53 49.75 0.0M
2023-11-10 48.71 50.96 48.44 50.96 0.0M
2023-11-09 47.86 50.58 47.86 50.58 0.0M
2023-11-08 47.52 48.14 47.52 48.14 0.0M
2023-11-07 47.50 48.09 47.50 47.93 0.0M
2023-11-06 47.72 47.94 47.43 47.43 0.0M
2023-11-03 45.65 47.87 45.65 47.87 0.0M
2023-11-02 44.79 46.20 44.79 46.20 0.0M
2023-11-01 44.30 44.54 44.21 44.54 0.0M
2023-10-31 43.65 44.26 43.61 44.23 0.0M
2023-10-30 44.77 44.80 43.84 44.02 0.0M
2023-10-27 44.60 44.65 44.57 44.65 0.0M
2023-10-26 43.72 45.12 43.72 44.07 0.0M
2023-10-25 45.99 46.09 44.90 44.90 0.0M
2023-10-24 46.02 46.69 46.02 46.39 0.0M
2023-10-23 46.55 46.55 45.98 46.34 0.0M
2023-10-20 47.31 47.31 47.04 47.11 0.0M
2023-10-19 48.49 48.68 48.26 48.68 0.0M
2023-10-18 49.77 49.77 49.16 49.17 0.0M
2023-10-17 50.50 50.50 49.70 50.41 0.0M
2023-10-16 49.74 50.66 49.29 50.32 0.0M
2023-10-13 51.39 51.46 49.88 49.88 0.0M
2023-10-12 51.81 52.43 51.74 52.00 0.0M
2023-10-11 51.65 51.95 51.48 51.70 0.0M
2023-10-10 51.05 52.17 51.05 51.93 0.0M
2023-10-09 51.12 51.23 50.62 51.23 0.0M
2023-10-06 50.05 51.65 50.03 51.65 0.0M
2023-10-05 50.30 50.45 50.09 50.24 0.0M
2023-10-04 49.63 50.11 49.61 50.11 0.0M
2023-10-03 51.80 51.83 50.30 50.30 0.0M
2023-10-02 51.22 51.63 51.22 51.63 0.0M
2023-09-29 51.12 51.90 51.12 51.33 0.0M
2023-09-28 49.80 51.44 49.50 51.44 0.0M
2023-09-27 48.85 49.83 48.61 49.31 0.0M
2023-09-26 49.19 49.23 49.02 49.02 0.0M
2023-09-25 48.98 49.39 48.85 49.39 0.0M
2023-09-22 48.47 49.57 48.47 49.57 0.0M
2023-09-21 49.22 51.16 49.02 49.02 0.0M
2023-09-20 50.34 50.41 50.19 50.19 0.0M
2023-09-19 50.96 51.04 50.28 50.57 0.0M
2023-09-18 50.86 51.12 50.65 51.05 0.0M
2023-09-15 52.18 52.18 50.90 50.90 0.0M
2023-09-14 51.62 52.74 51.62 52.74 0.0M
2023-09-13 51.67 52.41 51.30 52.41 0.0M
2023-09-12 51.91 52.51 51.86 52.51 0.0M
2023-09-11 51.88 51.88 51.33 51.66 0.0M
2023-09-08 52.59 52.67 52.00 52.00 0.0M
2023-09-07 52.80 52.91 51.94 52.91 0.0M
2023-09-06 53.36 53.88 53.03 53.08 0.0M
2023-09-05 53.24 54.09 53.24 54.09 0.0M
2023-09-04 53.14 53.80 53.14 53.68 0.0M
2023-09-01 53.16 53.79 53.08 53.70 0.0M
2023-08-31 52.30 53.87 52.30 53.50 0.0M
2023-08-30 51.36 52.61 50.95 52.61 0.0M
2023-08-29 50.81 51.68 50.54 51.68 0.0M
2023-08-28 49.51 50.55 49.30 50.55 0.0M
2023-08-25 49.75 50.67 48.87 48.97 0.0M
2023-08-24 58.95 59.45 53.54 53.54 0.0M
2023-08-23 55.20 56.34 55.11 56.09 0.0M
2023-08-22 54.73 55.86 54.73 55.11 0.0M
2023-08-21 52.64 54.73 52.64 54.73 0.0M
2023-08-18 52.58 53.24 52.58 52.59 0.0M
2023-08-17 52.74 53.06 52.51 53.06 0.0M
2023-08-16 53.89 54.55 52.93 52.93 0.0M
2023-08-15 54.65 54.65 53.99 54.26 0.0M
2023-08-14 52.49 54.21 51.73 54.21 0.0M
2023-08-11 53.32 53.38 52.02 52.02 0.0M
2023-08-10 54.55 54.92 53.19 53.19 0.0M
2023-08-09 56.11 56.18 55.04 55.04 0.0M
2023-08-08 57.15 57.27 56.01 56.01 0.0M
2023-08-07 57.10 57.30 57.10 57.14 0.0M
2023-08-04 57.21 57.35 56.77 57.35 0.0M
2023-08-03 56.64 57.38 56.24 57.38 0.0M
2023-08-02 59.22 59.22 56.41 56.41 0.0M
2023-08-01 59.15 59.86 58.95 59.86 0.0M
2023-07-31 58.45 59.67 58.45 59.00 0.0M
2023-07-28 58.31 58.94 58.31 58.81 0.0M
2023-07-27 57.67 59.21 57.67 59.13 0.0M
2023-07-26 57.18 57.44 57.01 57.01 0.0M
2023-07-25 56.68 58.48 56.68 58.48 0.0M
2023-07-24 56.66 57.39 56.52 56.52 0.0M
2023-07-21 56.26 57.44 56.26 57.44 0.0M
2023-07-20 57.24 57.52 56.88 57.52 0.0M
2023-07-19 58.47 59.01 58.41 58.63 0.0M
2023-07-18 56.85 57.93 56.81 57.93 0.0M
2023-07-17 56.08 56.95 56.08 56.95 0.0M
2023-07-14 57.92 58.08 56.97 56.97 0.0M
2023-07-13 56.40 58.26 56.40 58.26 0.0M
2023-07-12 56.26 56.67 56.18 56.18 0.0M
2023-07-11 54.45 55.70 54.45 55.54 0.0M
2023-07-10 53.26 54.76 53.26 54.76 0.0M
2023-07-07 53.44 54.65 53.37 54.65 0.0M
2023-07-06 54.28 54.28 53.08 53.08 0.0M
2023-07-05 56.37 56.37 55.45 55.49 0.0M
2023-07-04 55.98 56.49 55.95 56.49 0.0M
2023-07-03 54.75 55.91 54.75 55.91 0.0M
2023-06-30 53.52 54.84 53.52 54.84 0.0M
2023-06-29 55.18 55.46 53.73 53.73 0.0M
2023-06-28 54.17 55.65 53.81 55.14 0.0M
2023-06-27 52.70 54.99 52.68 54.99 0.0M
2023-06-26 52.66 53.83 52.51 53.05 0.0M
2023-06-23 53.50 53.79 52.76 52.91 0.0M
2023-06-22 52.90 53.73 52.68 53.65 0.0M
2023-06-21 55.30 55.31 53.97 53.97 0.0M
2023-06-20 54.70 55.73 54.70 55.73 0.0M
2023-06-19 55.36 55.38 54.50 54.98 0.0M
2023-06-16 56.27 57.53 56.24 56.24 0.0M
2023-06-15 57.63 57.63 56.71 56.71 0.0M
2023-06-14 58.14 58.53 56.87 56.87 0.0M
2023-06-13 57.77 58.49 57.77 58.49 0.0M
2023-06-12 55.78 57.67 55.78 57.67 0.0M
2023-06-09 55.07 55.07 55.07 55.07 0.0M
2023-06-08 54.95 54.95 54.95 54.95 0.0M
2023-06-07 55.25 57.78 55.25 57.78 0.0M
2023-06-06 53.50 56.14 53.50 56.14 0.0M
2023-06-05 55.95 55.95 55.95 55.95 0.0M
2023-06-02 56.99 58.36 56.99 58.36 0.0M
2023-06-01 54.50 54.50 54.50 54.50 0.0M
2023-05-31 58.35 59.20 58.35 59.20 0.0M
2023-05-30 63.44 63.44 59.63 59.63 0.0M
2023-05-29 61.93 64.60 61.93 63.94 0.0M
2023-05-26 52.97 53.95 52.97 53.95 0.0M
2023-05-25 44.39 44.39 44.39 44.39 0.0M
2023-05-24 42.96 42.96 42.96 42.96 0.0M
2023-05-23 42.92 42.92 42.92 42.92 0.0M
2023-05-22 41.84 41.84 41.84 41.84 0.0M
2023-05-19 40.46 40.46 40.46 40.46 0.0M
2023-05-18 39.67 41.34 39.67 41.30 0.0M
2023-05-17 38.23 38.23 38.23 38.23 0.0M
2023-05-16 38.27 38.27 38.27 38.27 0.0M
2023-05-15 36.66 36.66 36.66 36.66 0.0M
2023-05-12 36.20 36.20 36.20 36.20 0.0M
2023-05-11 36.17 36.17 36.17 36.17 0.0M
2023-05-10 36.26 36.26 36.26 36.26 0.0M
2023-05-09 37.01 37.01 37.01 37.01 0.0M
2023-05-08 36.89 36.89 36.89 36.89 0.0M
2023-05-05 35.61 35.61 35.61 35.61 0.0M
2023-05-04 35.16 35.16 35.16 35.16 0.0M
2023-05-03 35.25 35.25 35.25 35.25 0.0M
2023-05-02 35.86 35.86 35.86 35.86 0.0M
2023-04-28 34.64 34.64 34.64 34.64 0.0M
2023-04-27 34.59 34.59 34.59 34.59 0.0M
2023-04-26 34.42 34.42 34.42 34.42 0.0M
2023-04-25 34.63 34.63 34.00 34.00 0.0M
2023-04-24 35.15 35.15 35.15 35.15 0.0M
2023-04-21 35.84 35.84 35.84 35.84 0.0M
2023-04-20 36.86 36.86 36.86 36.86 0.0M
2023-04-19 37.85 37.85 37.85 37.85 0.0M
2023-04-18 36.73 36.73 36.73 36.73 0.0M
2023-04-17 36.46 36.46 36.46 36.46 0.0M
2023-04-14 36.18 36.18 36.18 36.18 0.0M
2023-04-13 35.79 35.79 35.79 35.79 0.0M
2023-04-12 36.45 36.45 36.45 36.45 0.0M
2023-04-11 36.82 36.82 36.82 36.82 0.0M
2023-04-06 36.47 36.47 36.47 36.47 0.0M
2023-04-05 36.73 36.73 36.73 36.73 0.0M
2023-04-04 38.19 38.19 38.19 38.19 0.0M
2023-04-03 39.62 39.62 39.62 39.62 0.0M
2023-03-31 39.33 39.33 39.33 39.33 0.0M
2023-03-30 39.45 39.45 39.45 39.45 0.0M
2023-03-29 37.37 37.37 37.37 37.37 0.0M
2023-03-28 37.93 37.93 37.93 37.93 0.0M
2023-03-27 38.05 38.05 38.05 38.05 0.0M
2023-03-24 38.45 38.45 38.45 38.45 0.0M
2023-03-23 36.88 36.88 36.88 36.88 0.0M
2023-03-22 37.88 37.88 37.88 37.88 0.0M
2023-03-21 37.44 37.44 37.44 37.44 0.0M
2023-03-20 37.11 37.11 37.11 37.11 0.0M
2023-03-17 37.73 37.73 37.73 37.73 0.0M
2023-03-16 35.36 35.36 35.36 35.36 0.0M
2023-03-15 35.81 35.81 35.81 35.81 0.0M
2023-03-14 35.60 35.60 35.60 35.60 0.0M
2023-03-13 36.64 36.64 36.64 36.64 0.0M
2023-03-10 38.20 38.20 38.20 38.20 0.0M
2023-03-09 40.32 40.32 40.32 40.32 0.0M
2023-03-08 38.75 38.75 38.75 38.75 0.0M
2023-03-07 39.34 39.34 39.34 39.34 0.0M
2023-03-06 41.23 41.23 41.23 41.23 0.0M
2023-03-03 39.35 39.35 39.35 39.35 0.0M
2023-03-02 42.26 42.26 42.26 42.26 0.0M
2023-03-01 42.06 42.06 42.06 42.06 0.0M
2023-02-28 41.58 41.58 41.58 41.58 0.0M
2023-02-27 41.32 41.32 41.32 41.32 0.0M
2023-02-24 42.13 42.13 42.13 42.13 0.0M
2023-02-23 41.46 41.46 41.46 41.46 0.0M
2023-02-22 39.80 39.80 39.80 39.80 0.0M
2023-02-21 41.18 41.18 41.18 41.18 0.0M
2023-02-20 41.08 41.08 41.08 41.08 0.0M
2023-02-17 42.17 42.17 42.17 42.17 0.0M
2023-02-16 43.97 43.97 43.51 43.51 0.0M
2023-02-15 43.12 43.12 43.12 43.12 0.0M
2023-02-14 42.59 42.59 42.59 42.59 0.0M
2023-02-13 41.35 41.35 41.35 41.35 0.0M
2023-02-10 41.66 41.66 41.66 41.66 0.0M
2023-02-09 42.09 42.09 42.09 42.09 0.0M
2023-02-08 43.20 43.20 43.20 43.20 0.0M
2023-02-07 42.04 42.04 42.04 42.04 0.0M
2023-02-06 42.63 42.63 42.63 42.63 0.0M
2023-02-03 43.76 43.76 43.76 43.76 0.0M
2023-02-02 42.00 42.00 42.00 42.00 0.0M
2023-02-01 38.96 38.96 38.96 38.96 0.0M
2023-01-31 38.54 38.54 38.54 38.54 0.0M
2023-01-30 40.22 40.22 40.22 40.22 0.0M
2023-01-27 39.97 39.97 39.97 39.97 0.0M
2023-01-26 39.11 39.11 39.11 39.11 0.0M
2023-01-25 38.02 38.02 38.02 38.02 0.0M
2023-01-24 38.91 38.91 38.91 38.91 0.0M
2023-01-23 36.02 36.02 36.02 36.02 0.0M
2023-01-20 35.61 35.61 35.61 35.61 0.0M
2023-01-19 37.18 37.18 37.18 37.18 0.0M
2023-01-18 37.66 38.10 37.38 38.10 0.0M
2023-01-17 37.54 37.78 37.00 37.78 0.0M
2023-01-16 37.26 37.60 36.97 37.44 0.0M
2023-01-13 35.42 37.16 35.42 37.16 0.0M
2023-01-12 34.79 36.35 34.77 36.35 0.0M
2023-01-11 33.71 35.41 33.71 35.41 0.0M
2023-01-10 33.67 34.47 33.63 34.33 0.0M
2023-01-09 33.60 35.06 33.59 34.55 0.0M
2023-01-06 32.47 33.89 32.18 33.89 0.0M
2023-01-05 33.71 35.11 33.16 33.16 0.0M
2023-01-04 33.64 34.37 33.54 34.37 0.0M
2023-01-03 34.73 35.66 34.03 34.03 0.0M
2023-01-02 33.97 35.05 33.97 34.81 0.0M