MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	78.100	78.100	78.100	78.100	76.247	2
2023-07-26	79.600	79.600	79.100	79.399	77.515	612
2023-07-25	79.500	79.700	79.400	79.400	77.516	66
2023-07-24	79.300	79.300	79.100	79.200	77.321	456
2023-07-21	78.600	78.600	78.600	78.600	76.735	8
2023-07-20	80.400	80.900	79.600	80.000	78.102	198
2023-07-19	80.800	81.000	80.200	80.200	78.297	260
2023-07-18	80.800	80.800	79.900	79.900	78.004	298
2023-07-17	80.300	80.645	80.300	80.645	78.732	184
2023-07-14	81.100	81.400	80.500	80.858	78.940	308
2023-07-13	80.900	80.900	80.600	80.600	78.688	57
2023-07-12	80.800	81.107	80.800	81.107	79.183	600
2023-07-11	79.300	79.300	79.300	79.300	77.419	200
2023-07-10	78.500	78.900	78.500	78.591	76.727	56
2023-07-07	78.700	78.921	78.700	78.921	77.048	158
2023-07-06	79.700	79.900	77.800	77.800	75.954	90
2023-07-05	79.500	79.500	79.500	79.500	77.614	228
2023-07-04	80.500	80.500	79.900	80.000	78.102	251
2023-07-03	80.200	80.200	79.300	79.400	77.516	112
2023-06-30	78.500	80.300	78.500	80.100	78.200	739
2023-06-29	77.800	77.800	77.400	77.400	75.564	1,856
2023-06-28	78.200	78.200	77.700	77.700	75.856	312
2023-06-27	78.500	78.500	77.800	77.800	75.954	273
2023-06-26	78.100	78.900	77.500	78.497	76.634	392
2023-06-23	79.800	79.800	79.000	79.188	77.309	242
2023-06-22	80.500	81.100	80.500	81.100	79.176	1,713
2023-06-21	81.000	81.000	79.800	79.800	77.907	71
2023-06-20	80.500	80.500	80.200	80.200	78.297	84
2023-06-19	80.800	81.100	79.497	79.508	77.622	275
2023-06-16	80.400	80.800	80.400	80.600	78.688	1,835
2023-06-15	79.000	79.700	78.800	79.408	77.524	212
2023-06-14	80.900	80.900	79.400	79.400	77.516	1,903
2023-06-13	82.500	82.500	80.400	80.800	78.883	168
2023-06-12	82.100	82.100	81.500	81.500	78.590	183
2023-06-09	79.500	79.500	79.000	79.000	76.179	72
2023-06-08	79.000	79.200	78.800	79.100	76.276	36
2023-06-07	78.700	78.900	78.400	78.400	75.601	273
2023-06-06	78.700	78.800	78.300	78.397	75.597	332
2023-06-05	78.800	79.000	78.500	78.500	75.697	195
2023-06-02	79.500	79.700	79.500	79.700	76.854	907
2023-06-01	78.700	79.200	77.800	77.900	75.119	969
2023-05-31	80.500	80.500	78.500	78.600	75.794	644
2023-05-30	80.300	80.600	79.600	80.600	77.722	2,045
2023-05-26	79.500	80.500	79.500	80.197	77.333	737
2023-05-25	79.100	79.500	78.997	78.997	76.176	413
2023-05-24	79.400	79.400	78.597	78.597	75.791	198
2023-05-23	79.500	80.400	79.500	79.997	77.140	746
2023-05-22	79.700	79.900	79.497	79.683	76.838	327
2023-05-19	79.900	80.100	79.900	79.997	77.140	47
2023-05-18	79.800	79.800	79.400	79.400	76.565	254
2023-05-17	78.800	79.600	78.800	79.308	76.476	271
2023-05-16	80.500	80.500	80.100	80.250	77.385	270
2023-05-15	81.500	81.500	80.900	81.131	78.234	179
2023-05-12	81.600	81.858	81.300	81.858	78.935	251
2023-05-11	80.800	81.100	80.800	81.100	78.204	86
2023-05-10	80.700	81.200	80.696	80.696	77.814	416
2023-05-09	81.800	81.800	80.600	81.700	78.783	269
2023-05-05	81.400	82.100	81.400	82.100	79.169	208
2023-05-04	81.600	81.600	81.100	81.100	78.204	82
2023-05-03	82.800	82.800	81.600	81.698	78.780	413

← NewerPage 14 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.