MBB SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	102.20	102.20	102.20	102.20	99.775	33
2024-04-26	104.40	104.40	103.27	103.27	100.82	136
2024-04-25	103.20	104.60	102.40	103.62	101.17	187
2024-04-24	102.40	102.80	102.40	102.80	100.36	32
2024-04-23	101.00	101.00	101.00	101.00	98.604	10
2024-04-22	100.60	100.60	100.60	100.60	98.213	34
2024-04-19	98.900	99.300	98.500	98.841	96.496	274
2024-04-18	99.600	99.611	99.485	99.611	97.248	141
2024-04-17	100.40	100.60	100.00	100.40	98.013	107
2024-04-16	101.00	101.80	100.80	101.28	98.878	274
2024-04-15	102.20	103.20	101.80	102.83	100.39	183
2024-04-12	101.80	103.00	101.32	102.20	99.780	504
2024-04-11	102.60	102.60	100.00	100.60	98.208	656
2024-04-10	102.50	102.50	102.50	102.50	100.06	80
2024-04-09	102.40	102.40	101.40	101.82	99.405	248
2024-04-08	100.20	102.80	98.300	100.93	98.531	435
2024-04-05	103.20	103.20	102.00	102.39	99.964	313
2024-04-04	104.21	104.21	104.21	104.21	101.74	26
2024-04-03	103.33	103.33	103.33	103.33	100.88	98
2024-04-02	103.00	104.00	102.80	102.80	100.36	301
2024-03-28	102.40	102.40	102.40	102.40	99.970	25
2024-03-27	102.60	104.00	102.60	102.89	100.45	2,386
2024-03-26	100.40	101.00	100.34	100.34	97.958	1,530
2024-03-25	99.800	99.909	99.800	99.909	97.538	2,374
2024-03-22	98.973	99.510	98.973	99.510	97.149	2,427
2024-03-21	98.505	98.710	98.214	98.710	96.368	295
2024-03-20	97.400	97.410	96.894	97.410	95.099	246
2024-03-19	95.800	96.410	95.500	96.410	94.122	2,317
2024-03-18	96.500	96.800	96.200	96.800	94.503	279
2024-03-15	96.600	96.600	95.535	96.410	94.122	3,497
2024-03-14	95.900	97.600	95.900	96.766	94.470	1,420
2024-03-13	95.200	95.400	94.846	95.139	92.881	1,097
2024-03-12	94.900	95.094	94.900	95.094	92.838	1,637
2024-03-11	94.500	94.514	94.079	94.514	92.272	896
2024-03-08	93.900	94.400	93.884	93.884	91.656	443
2024-03-06	91.800	91.800	91.800	91.800	89.622	5
2024-03-05	92.000	93.014	92.000	93.014	90.807	96
2024-03-01	95.000	95.000	92.600	94.327	92.089	933
2024-02-29	95.400	95.400	94.800	94.970	92.717	128
2024-02-28	95.400	95.400	95.100	95.400	93.137	37
2024-02-27	95.300	95.300	95.000	95.198	92.939	260
2024-02-26	95.400	95.500	95.400	95.500	93.234	55
2024-02-23	94.800	94.800	94.800	94.800	92.551	8
2024-02-22	94.600	95.300	94.600	94.900	92.648	19
2024-02-21	94.800	94.914	94.700	94.700	92.453	92
2024-02-20	94.600	94.600	94.441	94.600	92.356	135
2024-02-19	94.800	94.900	94.500	94.500	92.258	313
2024-02-16	95.500	95.600	95.000	95.000	92.746	16
2024-02-15	95.400	95.400	95.100	95.400	93.137	235
2024-02-14	94.300	94.300	94.100	94.100	91.867	818
2024-02-13	94.500	94.600	94.500	94.600	92.356	78
2024-02-12	95.600	95.600	94.500	95.100	92.844	188
2024-02-09	95.000	95.000	94.833	95.000	92.746	78
2024-02-08	95.000	95.300	94.700	94.700	92.453	137
2024-02-07	95.000	95.000	94.600	94.600	92.356	229
2024-02-06	94.500	94.738	94.500	94.738	92.490	43
2024-02-05	94.600	94.600	94.600	94.600	92.356	74
2024-02-02	94.578	94.578	94.500	94.500	92.258	27
2024-02-01	95.000	95.200	94.700	95.000	92.746	682
2024-01-30	91.700	91.700	90.500	90.900	88.743	194

← NewerPage 11 of 20 · 1,194 trading daysOlder →

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.