Dow Inc. (FRA:2OY)
Germany · Delayed Price · Currency is EUR 21.30
-0.50 (-2.29%)
Last updated: Jul 30, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | - | -0.98% | - |
| Jul 31, 2025 | 20.90 | 21.00 | 20.50 | 20.50 | - | -3.76% | 4,200 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | - | -2.29% | 2,992 |
| Jul 29, 2025 | 22.10 | 22.50 | 21.70 | 21.80 | - | -2.24% | 1,500 |
| Jul 28, 2025 | 21.70 | 22.40 | 21.50 | 22.30 | - | 6.70% | 2,650 |
| Jul 25, 2025 | 21.30 | 21.80 | 20.90 | 20.90 | - | -0.48% | 3,590 |
| Jul 24, 2025 | 26.20 | 26.20 | 21.00 | 21.00 | - | -19.23% | 9,757 |
| Jul 23, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | - | 5.26% | 1,216 |
| Jul 22, 2025 | 24.10 | 24.70 | 24.10 | 24.70 | - | 0.41% | 1,053 |
| Jul 21, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | - | - | 30 |
| Jul 18, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | - | 0.82% | 100 |
| Jul 17, 2025 | 24.40 | 24.40 | 24.10 | 24.40 | - | 0.41% | 1,350 |
| Jul 16, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | - | 0.83% | 750 |
| Jul 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -1.23% | 21 |
| Jul 14, 2025 | 25.40 | 25.40 | 24.40 | 24.40 | - | -3.56% | 1,200 |
| Jul 11, 2025 | 25.60 | 25.60 | 25.10 | 25.30 | - | -2.32% | 3,010 |
| Jul 10, 2025 | 25.20 | 26.00 | 25.20 | 25.90 | - | 3.60% | 700 |
| Jul 9, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | - | 0.40% | 655 |
| Jul 8, 2025 | 23.30 | 24.90 | 23.30 | 24.90 | - | 6.87% | 90 |
| Jul 7, 2025 | 24.10 | 24.40 | 23.30 | 23.30 | - | -2.51% | 4,063 |
| Jul 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -1.65% | 360 |
| Jul 3, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | - | 0.41% | 160 |
| Jul 2, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | - | 1.68% | 154 |
| Jul 1, 2025 | 22.30 | 24.00 | 22.30 | 23.80 | - | 3.93% | 721 |
| Jun 30, 2025 | 23.30 | 23.30 | 22.90 | 22.90 | - | -1.29% | 685 |
| Jun 27, 2025 | 23.10 | 23.80 | 23.00 | 23.20 | - | -1.28% | 3,917 |
| Jun 26, 2025 | 22.90 | 23.50 | 22.90 | 23.50 | - | 1.73% | 110 |
| Jun 25, 2025 | 23.70 | 24.30 | 23.10 | 23.10 | - | -3.75% | 7,107 |
| Jun 24, 2025 | 23.10 | 24.00 | 23.10 | 24.00 | - | 3.45% | 2,620 |
| Jun 23, 2025 | 24.20 | 24.20 | 23.20 | 23.20 | - | -3.73% | 1,220 |
| Jun 20, 2025 | 24.90 | 24.90 | 24.10 | 24.10 | - | -2.43% | 1,298 |
| Jun 19, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | -0.80% | 260 |
| Jun 18, 2025 | 25.50 | 25.50 | 24.90 | 24.90 | - | -4.23% | 152 |
| Jun 17, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | - | -0.76% | 330 |
| Jun 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2.75% | 245 |
| Jun 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | -3.41% | 95 |
| Jun 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -0.75% | - |
| Jun 11, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | - | - | 95 |
| Jun 10, 2025 | 25.90 | 26.60 | 25.70 | 26.60 | - | 1.92% | 3,108 |
| Jun 9, 2025 | 25.50 | 26.10 | 25.20 | 26.10 | - | 6.10% | 636 |
| Jun 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -1.20% | 16 |
| Jun 5, 2025 | 24.60 | 25.00 | 24.60 | 24.90 | - | 1.22% | 1,844 |
| Jun 4, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | - | 4.68% | 660 |
| Jun 3, 2025 | 23.60 | 24.10 | 23.50 | 23.50 | - | -0.42% | 750 |
| Jun 2, 2025 | 24.10 | 24.50 | 23.60 | 23.60 | - | -3.67% | 1,150 |
| May 30, 2025 | 25.50 | 25.50 | 24.50 | 24.50 | - | -2.00% | 343 |
| May 29, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | - | -0.79% | 80 |
| May 28, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | - | -1.56% | 300 |
| May 27, 2025 | 25.40 | 25.60 | 25.30 | 25.60 | - | 1.99% | 630 |
| May 26, 2025 | 25.10 | 25.50 | 25.10 | 25.10 | - | -0.79% | 275 |