MBB SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 95.100 | 96.700 | 95.100 | 96.700 | 95.305 | 3 |
| 2024-08-05 | 96.000 | 96.000 | 91.600 | 94.300 | 92.940 | 35 |
| 2024-08-02 | 101.60 | 101.60 | 98.400 | 98.400 | 96.981 | 264 |
| 2024-08-01 | 103.80 | 103.80 | 103.80 | 103.80 | 102.30 | 25 |
| 2024-07-31 | 102.60 | 102.85 | 102.60 | 102.85 | 101.36 | 271 |
| 2024-07-30 | 103.60 | 103.60 | 103.60 | 103.60 | 102.11 | 15 |
| 2024-07-29 | 104.80 | 104.80 | 104.00 | 104.60 | 103.09 | 24 |
| 2024-07-26 | 103.60 | 103.60 | 103.40 | 103.40 | 101.91 | 7 |
| 2024-07-25 | 104.00 | 104.00 | 102.20 | 103.60 | 102.11 | 8 |
| 2024-07-24 | 104.60 | 105.80 | 104.60 | 104.60 | 103.09 | 30 |
| 2024-07-23 | 106.20 | 106.20 | 106.20 | 106.20 | 104.67 | 9 |
| 2024-07-22 | 104.20 | 107.00 | 104.20 | 107.00 | 105.46 | 266 |
| 2024-07-19 | 105.80 | 105.80 | 104.40 | 104.40 | 102.89 | 25 |
| 2024-07-18 | 106.40 | 106.40 | 106.40 | 106.40 | 104.87 | 3 |
| 2024-07-17 | 106.00 | 106.80 | 106.00 | 106.80 | 105.26 | 5 |
| 2024-07-16 | 106.00 | 106.40 | 105.40 | 106.40 | 104.87 | 122 |
| 2024-07-15 | 106.40 | 108.00 | 104.80 | 107.00 | 105.46 | 74 |
| 2024-07-12 | 101.80 | 101.80 | 101.20 | 101.60 | 100.13 | 19 |
| 2024-07-11 | 100.40 | 101.80 | 100.40 | 101.60 | 100.13 | 38 |
| 2024-07-10 | 101.60 | 101.60 | 101.40 | 101.40 | 99.937 | 16 |
| 2024-07-09 | 101.20 | 102.20 | 101.20 | 101.80 | 100.33 | 7 |
| 2024-07-08 | 102.40 | 102.40 | 101.40 | 101.40 | 99.937 | 5 |
| 2024-07-05 | 102.80 | 103.20 | 101.40 | 101.40 | 99.937 | 45 |
| 2024-07-04 | 103.00 | 103.60 | 101.80 | 101.80 | 100.33 | 73 |
| 2024-07-03 | 101.80 | 103.00 | 101.80 | 102.00 | 100.53 | 42 |
| 2024-07-02 | 102.00 | 102.80 | 101.40 | 101.40 | 99.937 | 92 |
| 2024-07-01 | 105.20 | 105.40 | 103.60 | 104.20 | 102.70 | 197 |
| 2024-06-28 | 106.00 | 106.00 | 103.40 | 103.60 | 102.11 | 42 |
| 2024-06-26 | 108.80 | 108.80 | 106.40 | 107.00 | 104.46 | 22 |
| 2024-06-25 | 110.20 | 110.20 | 108.40 | 108.40 | 105.83 | 43 |
| 2024-06-24 | 109.60 | 109.80 | 109.40 | 109.80 | 107.19 | 23 |
| 2024-06-21 | 109.80 | 109.80 | 107.60 | 107.87 | 105.31 | 333 |
| 2024-06-20 | 107.60 | 109.40 | 107.60 | 109.40 | 106.80 | 87 |
| 2024-06-19 | 108.00 | 108.20 | 108.00 | 108.20 | 105.63 | 69 |
| 2024-06-14 | 110.60 | 110.60 | 104.40 | 107.80 | 105.24 | 140 |
| 2024-06-13 | 114.80 | 114.80 | 111.80 | 111.80 | 109.15 | 2 |
| 2024-06-12 | 113.20 | 114.20 | 112.40 | 114.20 | 111.49 | 94 |
| 2024-06-11 | 115.40 | 115.40 | 112.20 | 112.20 | 109.54 | 4 |
| 2024-06-10 | 116.00 | 116.20 | 115.40 | 116.20 | 113.44 | 1 |
| 2024-06-07 | 115.00 | 115.00 | 114.00 | 114.00 | 111.30 | 2 |
| 2024-06-06 | 117.00 | 117.00 | 115.00 | 115.20 | 112.47 | 26 |
| 2024-06-05 | 112.40 | 117.00 | 112.40 | 116.40 | 113.64 | 170 |
| 2024-06-03 | 114.20 | 114.60 | 112.40 | 113.40 | 110.71 | 127 |
| 2024-05-31 | 112.00 | 112.80 | 110.80 | 112.80 | 110.12 | 24 |
| 2024-05-30 | 109.80 | 110.80 | 109.80 | 110.80 | 108.17 | 10 |
| 2024-05-29 | 110.00 | 110.00 | 109.20 | 109.20 | 106.61 | 6 |
| 2024-05-28 | 112.00 | 112.00 | 110.40 | 110.60 | 107.98 | 1 |
| 2024-05-24 | 108.40 | 111.80 | 108.00 | 110.47 | 107.85 | 581 |
| 2024-05-23 | 108.00 | 108.60 | 108.00 | 108.60 | 106.02 | 7 |
| 2024-05-22 | 108.00 | 108.00 | 107.40 | 107.60 | 105.05 | 43 |
| 2024-05-21 | 107.20 | 107.20 | 105.60 | 105.60 | 103.09 | 86 |
| 2024-05-20 | 108.60 | 108.60 | 108.20 | 108.60 | 106.02 | 857 |
| 2024-05-17 | 108.00 | 108.60 | 108.00 | 108.60 | 106.03 | 325 |
| 2024-05-16 | 108.00 | 108.61 | 108.00 | 108.61 | 106.03 | 404 |
| 2024-05-15 | 107.00 | 109.00 | 106.80 | 108.60 | 106.02 | 2,452 |
| 2024-05-14 | 105.00 | 105.00 | 105.00 | 105.00 | 102.51 | 20 |
| 2024-05-13 | 105.40 | 105.40 | 103.80 | 104.00 | 101.53 | 3 |
| 2024-05-10 | 107.40 | 109.00 | 107.40 | 108.61 | 106.03 | 167 |
| 2024-05-08 | 103.00 | 103.60 | 102.80 | 103.35 | 100.90 | 250 |
| 2024-04-30 | 104.20 | 104.20 | 104.20 | 104.20 | 101.73 | 9 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1.2100 EUR |
| 2025-06-18 | 1.1100 EUR |
| 2024-06-27 | 1.0100 EUR |
| 2023-06-13 | 1.0000 EUR |
| 2022-07-01 | 0.9900 EUR |
| 2021-06-09 | 0.8800 EUR |
| 2020-08-25 | 0.7000 EUR |
| 2019-05-29 | 0.6900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.