MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	96.900	96.900	88.600	89.052	85.872	1,557
2023-01-30	98.300	99.315	98.300	99.315	95.769	181
2023-01-27	100.01	100.21	100.01	100.20	96.620	4,478
2023-01-26	99.350	100.00	99.350	99.998	96.428	5,769
2023-01-25	97.929	97.929	97.929	97.929	94.432	14
2023-01-23	100.20	100.60	100.20	100.21	96.633	106
2023-01-20	98.900	98.900	98.550	98.550	95.031	90
2023-01-19	100.00	101.00	98.300	98.600	95.079	92
2023-01-18	101.60	102.26	101.60	102.26	98.607	243
2023-01-17	105.00	105.00	104.20	104.20	100.48	103
2023-01-16	103.60	103.60	103.00	103.00	99.322	7
2023-01-13	103.00	103.10	102.40	103.10	99.417	233
2023-01-12	104.00	104.00	102.67	102.67	99.001	61
2023-01-11	102.20	102.20	101.80	101.80	98.165	95
2023-01-10	104.00	104.00	100.20	101.00	97.394	178
2023-01-09	101.00	103.20	101.00	103.20	99.515	5
2023-01-06	97.700	99.000	96.800	98.643	95.121	284
2023-01-05	96.302	96.302	96.302	96.302	92.863	93
2023-01-04	97.600	97.600	96.800	97.000	93.537	336
2023-01-03	96.300	97.000	96.300	97.000	93.537	284
2022-12-30	91.000	92.700	91.000	91.777	88.500	322
2022-12-29	92.200	92.300	91.998	91.998	88.713	551
2022-12-22	100.40	100.40	97.900	97.900	94.404	6
2022-12-21	97.600	99.300	97.600	98.100	94.597	57
2022-12-20	97.500	97.500	97.500	97.500	94.019	21
2022-12-16	99.800	99.800	97.800	97.800	94.308	36
2022-12-13	103.40	104.20	102.62	102.62	98.952	105
2022-12-12	106.40	106.40	102.60	102.60	98.937	508
2022-12-09	104.00	107.60	103.45	103.45	99.755	243
2022-12-08	99.200	101.60	99.200	101.21	97.596	281
2022-12-07	100.62	100.62	100.60	100.60	97.008	77
2022-12-06	101.06	101.06	101.06	101.06	97.447	15
2022-12-05	102.20	102.20	101.40	101.40	97.778	111
2022-12-02	100.40	102.40	100.40	101.60	97.972	24
2022-12-01	101.80	102.20	101.24	101.24	97.624	275
2022-11-30	102.00	102.00	101.80	102.00	98.358	48
2022-11-29	99.200	99.200	99.200	99.200	95.658	9
2022-11-28	99.900	99.900	99.227	99.227	95.684	18
2022-11-25	100.60	102.60	100.20	101.80	98.165	85
2022-11-24	100.20	100.48	99.500	100.48	96.894	58
2022-11-23	98.900	98.900	98.300	98.300	94.790	126
2022-11-22	98.100	98.100	98.100	98.100	94.597	24
2022-11-21	97.415	97.415	97.415	97.415	93.936	26
2022-11-18	97.600	97.800	97.200	97.575	94.091	31
2022-11-17	100.60	100.60	96.000	96.000	92.572	247
2022-11-16	99.200	99.200	98.000	98.300	94.790	580
2022-11-15	99.700	102.40	99.700	100.00	96.429	401
2022-11-14	99.800	101.60	99.800	99.915	96.348	361
2022-11-11	96.000	97.400	96.000	97.400	93.922	118
2022-11-10	89.900	92.600	89.900	92.600	89.294	159
2022-11-08	90.800	92.100	90.800	92.100	88.812	76
2022-11-07	87.600	89.559	87.600	89.559	86.361	97
2022-11-04	87.900	87.900	87.200	87.200	84.087	52
2022-11-03	85.600	85.600	84.200	84.200	81.194	3
2022-11-01	84.800	86.200	84.800	86.200	83.122	102
2022-10-31	84.300	84.300	84.300	84.300	81.290	64
2022-10-28	84.200	85.200	84.200	85.200	82.158	25
2022-10-27	84.100	84.900	84.100	84.900	81.869	364
2022-10-26	82.700	84.800	82.700	84.600	81.579	347
2022-10-25	80.800	82.400	80.800	82.200	79.265	168

← NewerPage 16 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.