MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	75.200	75.200	75.000	75.000	73.221	7
2023-10-26	74.100	74.100	74.100	74.100	72.342	20
2023-10-25	74.700	75.000	74.700	75.000	73.221	28
2023-10-23	72.400	72.900	72.400	72.700	70.975	63
2023-10-20	73.200	73.200	73.200	73.200	71.463	2
2023-10-19	73.200	73.700	73.100	73.700	71.951	71
2023-10-18	73.900	74.100	73.700	73.700	71.951	63
2023-10-17	73.600	74.400	73.200	74.200	72.440	387
2023-10-16	73.700	74.100	73.700	74.100	72.342	26
2023-10-13	73.900	74.200	73.900	74.200	72.440	31
2023-10-12	76.100	76.100	74.300	74.400	72.635	12
2023-10-11	76.000	76.000	75.108	75.108	73.326	71
2023-10-10	75.100	75.100	74.900	75.100	73.318	56
2023-10-09	74.400	74.400	74.300	74.397	72.632	113
2023-10-06	75.400	75.400	74.610	74.610	72.840	56
2023-10-05	75.800	76.200	75.500	76.005	74.201	174
2023-10-04	75.200	75.700	74.900	75.700	73.904	36
2023-10-02	76.000	76.000	76.000	76.000	74.197	1
2023-09-29	76.200	76.400	76.200	76.200	74.392	252
2023-09-28	75.400	75.700	75.200	75.389	73.600	116
2023-09-25	76.500	77.400	76.400	77.400	75.564	14
2023-09-22	78.100	78.100	78.100	78.100	76.247	30
2023-09-21	78.400	78.400	78.100	78.100	76.247	52
2023-09-20	79.900	79.900	79.700	79.700	77.809	27
2023-09-19	80.000	80.500	79.008	79.008	77.133	270
2023-09-18	80.400	80.400	80.288	80.288	78.383	30
2023-09-15	81.800	82.000	81.800	82.000	80.054	271
2023-09-14	80.000	80.300	80.000	80.300	78.395	4
2023-09-13	80.700	80.700	79.888	79.888	77.993	65
2023-09-12	81.100	81.100	80.300	80.800	78.883	27
2023-09-11	81.200	81.400	81.100	81.100	79.176	39
2023-09-08	80.500	81.100	80.300	81.100	79.176	78
2023-09-07	81.700	82.408	81.589	82.408	80.453	577
2023-09-06	80.000	81.100	80.000	80.788	78.871	133
2023-09-05	81.400	82.400	81.400	81.662	79.725	92
2023-09-04	79.800	79.900	78.300	79.300	77.419	257
2023-09-01	78.000	78.000	77.300	77.500	75.661	127
2023-08-31	75.800	77.300	75.800	77.300	75.466	224
2023-08-30	74.800	75.500	74.800	75.100	73.318	53
2023-08-29	74.700	74.800	74.700	74.800	73.025	87
2023-08-25	72.800	73.500	72.800	73.500	71.756	158
2023-08-24	74.300	74.300	73.400	73.400	71.659	43
2023-08-23	73.900	74.600	73.900	74.600	72.830	104
2023-08-22	74.600	74.600	74.300	74.300	72.537	51
2023-08-21	75.600	75.600	75.600	75.600	73.806	132
2023-08-18	76.300	76.300	75.900	75.900	74.099	44
2023-08-17	75.200	75.900	75.000	75.500	73.709	101
2023-08-16	74.600	75.200	74.600	75.200	73.416	146
2023-08-15	74.500	75.500	74.500	74.500	72.732	70
2023-08-14	75.500	75.600	74.700	74.900	73.123	58
2023-08-11	76.200	76.200	74.200	75.100	73.318	55
2023-08-10	77.100	77.100	76.100	76.600	74.783	35
2023-08-09	76.700	76.700	76.500	76.500	74.685	8
2023-08-08	75.900	76.000	75.900	76.000	74.197	136
2023-08-07	76.600	76.800	76.600	76.800	74.978	101
2023-08-04	76.300	76.300	75.889	75.889	74.088	25
2023-08-03	75.800	76.300	75.800	76.189	74.381	181
2023-08-02	77.600	77.600	76.100	76.700	74.880	366
2023-08-01	78.600	78.600	78.600	78.600	76.735	21
2023-07-31	78.300	78.700	78.300	78.412	76.551	115

← NewerPage 13 of 21 · 1,201 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.