MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	109.80	109.80	105.20	105.20	101.44	246
2022-07-22	103.99	111.00	103.99	110.20	106.27	1,101
2022-07-21	104.40	104.40	103.56	103.56	99.862	3,057
2022-07-20	105.00	105.20	103.20	104.20	100.48	40
2022-07-19	101.20	105.60	100.20	104.80	101.06	151
2022-07-18	102.40	105.40	101.00	102.59	98.924	1,334
2022-07-15	101.80	102.40	99.900	102.30	98.646	858
2022-07-14	101.80	103.88	101.40	103.88	100.17	89
2022-07-13	104.24	104.80	104.20	104.20	100.48	829
2022-07-12	107.20	107.20	107.20	107.20	103.37	1
2022-07-11	110.00	111.60	110.00	110.00	106.07	99
2022-07-08	110.40	113.00	109.00	110.60	106.65	75
2022-07-07	103.80	107.60	103.80	105.20	101.44	288
2022-07-06	97.600	100.80	97.600	100.40	96.815	48
2022-07-05	101.20	101.20	97.300	98.600	95.079	68
2022-07-04	103.60	103.60	100.60	100.80	97.201	23
2022-07-01	101.20	101.20	101.00	101.00	97.394	92
2022-06-30	106.20	106.20	102.80	102.80	98.175	13
2022-06-29	106.40	106.40	106.00	106.40	101.61	239
2022-06-28	112.80	112.80	110.20	110.20	105.24	193
2022-06-27	111.80	111.80	108.60	108.60	103.71	72
2022-06-24	107.20	110.40	107.20	110.40	105.43	135
2022-06-23	109.00	109.20	107.00	107.00	102.19	161
2022-06-22	111.00	111.00	110.60	110.60	105.62	28
2022-06-21	114.60	114.60	114.40	114.40	109.25	27
2022-06-20	112.00	112.00	111.80	111.80	106.77	123
2022-06-17	110.80	112.40	108.60	112.20	107.15	991
2022-06-16	107.60	107.60	106.80	106.80	101.99	18
2022-06-15	108.40	109.60	107.60	107.60	102.76	192
2022-06-14	112.00	112.80	110.20	110.20	105.24	57
2022-06-10	117.20	117.20	117.20	117.20	111.93	1
2022-06-09	119.80	120.00	119.80	120.00	114.60	156
2022-06-08	120.40	120.40	119.40	119.40	114.03	44
2022-06-07	119.00	120.60	119.00	120.60	115.17	55
2022-06-01	122.60	122.60	120.80	120.80	115.37	42
2022-05-30	120.00	120.00	117.60	119.40	114.03	14
2022-05-27	117.60	117.60	117.40	117.60	112.31	89
2022-05-26	117.00	118.60	117.00	118.00	112.69	42
2022-05-25	116.00	116.00	116.00	116.00	110.78	121
2022-05-24	117.00	117.00	117.00	117.00	111.74	50
2022-05-20	118.00	118.00	115.40	115.40	110.21	192
2022-05-16	118.60	118.60	116.80	117.40	112.12	158
2022-05-13	117.20	117.20	116.80	116.80	111.54	3
2022-05-12	114.20	115.80	113.80	115.60	110.40	174
2022-05-11	114.60	114.60	114.60	114.60	109.44	38
2022-05-10	115.60	115.60	114.00	114.61	109.46	341
2022-05-09	115.20	115.60	115.20	115.40	110.21	18
2022-05-06	116.40	116.40	115.20	115.20	110.02	30
2022-05-05	120.00	120.00	117.20	117.20	111.93	394
2022-05-04	120.20	120.20	119.60	119.60	114.22	3
2022-05-03	121.60	122.00	121.60	121.80	116.32	352
2022-04-29	127.40	127.40	127.40	127.40	121.67	40
2022-04-28	126.40	127.60	125.20	125.60	119.95	222
2022-04-27	120.33	120.33	120.33	120.33	114.91	60
2022-04-26	119.80	119.80	119.80	119.80	114.41	16
2022-04-25	123.10	123.10	123.10	123.10	117.56	60
2022-04-22	126.00	126.00	125.60	125.80	120.14	81
2022-04-21	127.60	127.60	127.60	127.60	121.86	147
2022-04-20	125.00	128.40	125.00	128.20	122.43	428
2022-04-19	121.00	125.20	121.00	125.00	119.38	264

← NewerPage 18 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.