MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	83.500	83.500	81.000	82.008	79.080	183
2022-10-21	81.500	82.000	81.500	82.000	79.072	124
2022-10-20	81.900	82.200	81.500	82.200	79.265	27
2022-10-19	82.700	82.700	82.700	82.700	79.747	15
2022-10-18	83.600	83.600	83.155	83.155	80.185	250
2022-10-17	82.900	82.900	81.900	82.688	79.735	117
2022-10-14	84.200	84.200	83.340	83.340	80.364	2,089
2022-10-13	82.000	83.100	82.000	83.100	80.133	123
2022-10-12	81.813	81.813	81.813	81.813	78.892	1,020
2022-10-11	83.800	83.800	81.969	81.969	79.042	1,266
2022-10-10	82.500	82.500	81.900	81.900	78.976	170
2022-10-06	82.377	82.377	82.377	82.377	79.436	208
2022-10-05	81.800	82.100	81.800	82.100	79.169	60
2022-10-04	83.900	84.900	83.900	84.900	81.869	80
2022-10-03	79.350	81.200	79.350	81.200	78.301	60
2022-09-30	80.100	80.604	79.800	80.604	77.726	312
2022-09-29	79.200	80.523	79.200	80.523	77.648	118
2022-09-28	81.736	82.100	80.862	81.988	79.060	6,059
2022-09-27	84.286	84.286	83.000	83.000	80.036	884
2022-09-26	85.800	85.800	85.800	85.800	82.737	1
2022-09-23	85.700	86.500	85.100	86.500	83.412	128
2022-09-22	92.000	92.000	89.500	90.044	86.829	73
2022-09-21	90.600	90.600	89.800	90.500	87.269	44
2022-09-20	91.239	91.239	91.239	91.239	87.981	56
2022-09-16	93.200	93.200	91.800	91.800	88.522	160
2022-09-15	94.500	94.500	93.947	93.947	90.593	18
2022-09-14	99.500	99.700	97.600	97.600	94.115	5,390
2022-09-13	100.20	100.97	99.957	100.80	97.201	1,697
2022-09-12	99.400	100.00	99.400	99.900	96.333	578
2022-09-09	96.650	97.062	96.650	97.062	93.597	83
2022-09-08	98.000	98.000	96.500	96.500	93.054	51
2022-09-07	97.998	97.998	97.700	97.700	94.212	502
2022-09-06	98.000	98.000	97.500	98.000	94.501	447
2022-09-05	97.445	98.114	97.445	98.000	94.501	1,070
2022-09-02	97.600	97.600	97.600	97.600	94.115	95
2022-09-01	97.400	99.400	96.500	97.900	94.404	124
2022-08-31	96.100	96.600	96.100	96.500	93.054	28
2022-08-30	98.100	98.900	96.200	97.500	94.019	98
2022-08-26	100.00	100.00	98.500	99.100	95.562	222
2022-08-25	99.800	100.20	99.800	99.800	96.237	126
2022-08-24	99.200	99.209	99.000	99.209	95.666	174
2022-08-23	101.20	101.20	99.700	99.700	96.140	72
2022-08-22	100.20	101.00	100.20	100.87	97.272	232
2022-08-17	101.00	102.20	99.500	102.20	98.551	59
2022-08-16	103.59	103.59	103.59	103.59	99.889	65
2022-08-15	106.11	106.11	103.20	103.20	99.515	88
2022-08-12	106.20	106.20	106.20	106.20	102.41	218
2022-08-11	104.00	104.00	104.00	104.00	100.29	62
2022-08-10	103.40	103.40	103.40	103.40	99.708	170
2022-08-09	103.20	104.00	103.20	103.80	100.09	555
2022-08-08	104.00	104.00	103.60	103.60	99.901	52
2022-08-05	106.80	106.80	104.40	104.40	100.67	45
2022-08-04	104.40	106.00	104.40	105.60	101.83	72
2022-08-03	107.00	107.02	106.60	107.02	103.20	57
2022-08-02	107.40	107.40	106.00	106.00	102.22	103
2022-08-01	109.80	109.80	108.00	108.05	104.20	133
2022-07-29	107.00	107.65	106.60	107.65	103.81	130
2022-07-28	103.00	106.20	103.00	104.64	100.91	210
2022-07-27	101.60	103.00	101.60	102.87	99.194	301
2022-07-26	103.20	103.60	103.20	103.20	99.515	8

← NewerPage 17 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.