Marusan Securities Co., Ltd. (FRA:9KC)
Germany
· Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
At close: Dec 5, 2025
Marusan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Nov 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Nov 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 6, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 1,000 |
| Oct 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Sep 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Sep 29, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 10 |
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | -0.91% | - |
| Sep 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | 0.92% | - |
| Sep 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - | - |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | -0.91% | - |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | -0.90% | - |
| Sep 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.36 | 0.91% | - |
| Sep 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | -1.79% | - |
| Sep 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.41 | 0.90% | - |
| Sep 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.36 | 0.91% | - |
| Sep 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | -0.90% | - |
| Sep 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.36 | - | - |
| Sep 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.36 | 0.91% | - |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - | - |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | -0.90% | - |
| Sep 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.36 | - | - |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.36 | 0.91% | - |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | 0.92% | - |
| Sep 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | -1.80% | - |
| Sep 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.36 | 0.91% | - |
| Sep 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - | - |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | 0.92% | - |
| Aug 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - | - |
| Aug 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | 0.93% | - |
| Aug 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | -1.82% | - |
| Aug 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | 0.92% | - |
| Aug 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | 0.93% | - |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | -0.92% | - |
| Aug 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | 0.93% | - |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - | - |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | -0.92% | - |
| Aug 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | 0.93% | - |
| Aug 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | -3.57% | - |
| Aug 13, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.41 | 2.75% | 5 |
| Aug 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | 0.93% | - |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | 0.93% | - |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | - | - |
| Aug 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | - | - |
| Aug 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | -0.93% | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | 1.89% | - |
| Aug 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.12 | 0.95% | - |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | -0.94% | - |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.12 | 2.91% | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | -1.90% | - |
| Jul 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | 1.94% | - |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | -0.96% | - |
| Jul 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.03 | -0.95% | - |
| Jul 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | 1.94% | - |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | 1.98% | - |
| Jul 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | 1.00% | - |
| Jul 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.83 | - | - |