MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	90.222	92.000	89.803	91.228	89.064	1,510
2024-01-26	91.100	91.100	90.509	90.509	88.362	226
2024-01-25	89.900	90.275	89.600	90.275	88.133	358
2024-01-24	90.900	90.900	89.400	89.543	87.419	402
2024-01-23	89.302	89.302	89.302	89.302	87.183	424
2024-01-22	89.300	89.500	89.100	89.500	87.377	29
2024-01-19	90.200	90.200	89.100	89.100	86.986	91
2024-01-18	90.400	90.800	90.000	90.600	88.450	27
2024-01-17	90.100	90.100	89.700	89.700	87.572	39
2024-01-16	91.500	91.500	90.900	90.900	88.743	32
2024-01-15	91.500	91.600	90.900	90.900	88.743	240
2024-01-12	91.900	93.800	91.900	92.700	90.501	89
2024-01-11	91.500	91.500	90.700	90.900	88.743	78
2024-01-10	91.000	91.600	90.500	90.600	88.450	37
2024-01-09	91.100	91.400	91.100	91.400	89.231	29
2024-01-08	90.800	91.300	90.500	91.200	89.036	13
2024-01-05	90.000	91.500	89.700	91.200	89.036	57
2024-01-04	92.000	92.600	91.414	91.900	89.720	100
2024-01-03	93.900	93.900	91.300	91.900	89.720	252
2024-01-02	95.300	95.300	92.700	92.700	90.501	82
2023-12-29	94.100	95.400	94.100	95.400	93.137	47
2023-12-28	95.300	95.300	94.200	94.700	92.453	157
2023-12-27	94.000	96.100	94.000	95.500	93.234	236
2023-12-22	92.200	94.500	92.200	93.711	91.487	333
2023-12-21	91.400	91.700	91.000	91.214	89.050	243
2023-12-20	93.800	93.800	93.100	93.100	90.891	93
2023-12-19	90.900	93.500	90.900	93.500	91.282	18
2023-12-18	91.000	91.800	90.100	90.620	88.470	222
2023-12-15	88.800	91.200	88.800	90.018	87.882	3,069
2023-12-14	87.400	87.400	86.000	86.300	84.252	94
2023-12-13	87.700	87.700	86.400	86.400	84.350	120
2023-12-12	85.700	85.800	85.500	85.687	83.654	137
2023-12-11	88.000	88.000	86.100	86.600	84.545	308
2023-12-08	86.400	86.600	86.400	86.600	84.545	38
2023-12-07	87.400	87.500	86.100	86.814	84.754	318
2023-12-06	87.600	88.100	87.413	87.413	85.339	264
2023-12-05	86.200	87.800	86.000	87.800	85.717	25
2023-12-04	86.900	88.375	86.456	88.375	86.278	436
2023-12-01	88.000	88.000	87.400	87.500	85.424	11
2023-11-30	86.400	87.700	84.800	87.700	85.619	108
2023-11-29	86.900	86.900	86.900	86.900	84.838	1
2023-11-28	85.500	85.500	84.700	85.500	83.471	67
2023-11-27	85.000	85.900	84.600	85.800	83.764	42
2023-11-24	85.100	85.400	84.400	84.500	82.495	396
2023-11-23	86.200	86.200	86.200	86.200	84.155	28
2023-11-22	87.400	88.500	87.400	88.500	86.400	3
2023-11-21	85.700	88.000	85.700	87.900	85.814	208
2023-11-20	84.700	88.000	84.700	87.500	85.424	200
2023-11-17	84.400	87.600	83.400	87.500	85.424	292
2023-11-16	85.200	85.200	83.300	84.200	82.202	200
2023-11-15	83.500	85.200	82.500	85.200	83.179	73
2023-11-14	79.500	83.200	79.500	83.100	81.128	445
2023-11-13	77.400	79.800	77.400	79.200	77.321	219
2023-11-10	76.400	76.400	76.400	76.400	74.587	4
2023-11-09	77.100	77.100	77.100	77.100	75.271	7
2023-11-08	75.700	76.612	75.700	76.612	74.794	13
2023-11-07	77.100	77.100	76.500	76.500	74.685	67
2023-11-06	76.900	76.900	76.900	76.900	75.075	20
2023-11-02	78.800	79.800	78.800	79.600	77.711	136
2023-11-01	77.800	78.500	77.800	77.800	75.954	58

← NewerPage 12 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.