MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	83.900	83.900	81.997	82.196	79.261	374
2023-04-28	81.900	82.600	81.900	82.460	79.516	65
2023-04-27	82.800	83.300	81.800	81.900	78.976	94
2023-04-26	82.550	83.258	82.550	82.900	79.940	7,821
2023-04-25	83.400	83.400	83.400	83.400	80.422	200
2023-04-24	84.300	84.600	84.000	84.600	81.579	26
2023-04-21	82.500	83.400	82.500	82.958	79.996	433
2023-04-20	83.700	83.700	82.900	83.292	80.318	305
2023-04-19	82.700	83.700	82.700	83.497	80.516	396
2023-04-18	82.005	82.400	81.797	82.196	79.261	2,850
2023-04-17	82.200	83.200	81.696	81.696	78.779	4,983
2023-04-14	80.500	82.700	80.500	82.103	79.171	11,822
2023-04-13	79.900	80.000	79.647	79.800	76.951	7,933
2023-04-12	79.600	79.900	79.500	79.500	76.661	3,434
2023-04-11	80.000	80.000	79.100	79.100	76.276	3,651
2023-04-06	80.000	80.000	79.300	79.497	76.658	9,125
2023-04-05	79.506	79.800	79.500	79.503	76.664	3,520
2023-04-04	78.600	80.000	78.600	79.771	76.923	10,445
2023-04-03	79.200	79.400	79.100	79.197	76.369	551
2023-03-31	80.200	80.700	79.796	79.897	77.044	279
2023-03-30	80.600	80.929	80.597	80.597	77.719	2,274
2023-03-29	77.100	77.600	76.589	76.589	73.854	1,624
2023-03-28	77.900	77.900	75.800	76.437	73.708	542
2023-03-27	75.900	78.200	75.900	76.957	74.209	17,790
2023-03-24	76.400	76.400	75.800	76.200	73.479	26,147
2023-03-23	76.700	77.500	76.483	77.200	74.444	2,529
2023-03-22	76.313	77.200	76.313	77.000	74.251	658
2023-03-21	78.600	78.600	76.500	77.144	74.390	23,056
2023-03-20	77.100	77.700	77.100	77.400	74.636	829
2023-03-17	78.600	78.600	76.900	77.497	74.730	3,306
2023-03-16	78.089	79.100	78.000	78.256	75.462	9,915
2023-03-15	78.200	78.200	76.700	76.900	74.154	2,501
2023-03-14	77.500	79.800	77.500	78.698	75.888	4,880
2023-03-13	77.707	77.707	77.200	77.200	74.444	1,284
2023-03-10	79.800	80.231	79.600	79.797	76.948	1,070
2023-03-09	80.900	80.900	80.305	80.400	77.529	7,278
2023-03-08	79.800	80.020	79.600	80.000	77.144	428
2023-03-07	80.700	81.000	80.200	80.547	77.671	6,598
2023-03-06	80.200	80.200	79.197	79.197	76.369	204
2023-03-03	81.100	81.100	79.745	80.401	77.530	1,754
2023-03-02	79.100	79.100	78.497	78.497	75.694	339
2023-03-01	80.000	80.000	78.600	78.800	75.986	420
2023-02-28	80.100	80.200	79.200	79.647	76.803	3,692
2023-02-27	77.100	78.600	76.755	76.755	74.015	24,596
2023-02-24	77.600	78.019	76.500	76.500	73.769	348
2023-02-23	78.900	78.900	77.900	77.906	75.124	596
2023-02-22	78.200	78.350	77.300	77.800	75.022	706
2023-02-21	80.000	80.000	78.639	78.639	75.831	2,837
2023-02-20	80.100	80.100	79.607	79.698	76.853	3,945
2023-02-16	81.300	81.300	81.300	81.300	78.397	10
2023-02-15	82.100	82.100	78.900	79.740	76.893	312
2023-02-14	82.915	82.915	82.915	82.915	79.954	66
2023-02-13	85.000	85.000	82.300	82.300	79.361	4,511
2023-02-10	84.700	86.000	84.700	85.598	82.542	62
2023-02-09	83.200	83.998	83.200	83.998	80.999	51
2023-02-08	83.400	83.400	83.400	83.400	80.422	50
2023-02-07	83.200	83.200	82.712	82.712	79.759	20
2023-02-06	84.959	84.959	83.600	84.300	81.290	659
2023-02-02	87.900	88.700	86.000	86.000	82.929	1,253
2023-02-01	88.500	88.800	86.200	88.404	85.248	468

← NewerPage 15 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.