MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	122.29	122.29	122.29	122.29	116.79	60
2022-04-13	121.40	121.80	121.40	121.80	116.32	23
2022-04-11	122.60	122.60	121.40	121.80	116.32	56
2022-04-08	121.60	123.80	120.80	123.40	117.85	309
2022-04-07	120.40	123.25	120.40	123.25	117.70	105
2022-04-06	123.20	123.60	118.60	123.60	118.04	327
2022-04-05	131.00	131.89	124.40	131.89	125.96	455
2022-04-01	128.00	128.00	128.00	128.00	122.24	2
2022-03-30	130.20	130.20	127.20	127.20	121.48	24
2022-03-29	128.20	132.00	128.20	132.00	126.06	219
2022-03-28	127.60	128.10	127.60	127.88	122.13	82
2022-03-25	129.40	129.40	127.20	128.00	122.24	53
2022-03-24	128.80	128.80	126.00	126.00	120.33	14
2022-03-23	129.00	129.00	128.40	128.40	122.62	14
2022-03-22	127.60	128.80	127.60	128.00	122.24	986
2022-03-21	126.00	127.20	125.80	125.80	120.14	501
2022-03-18	122.20	123.80	122.20	123.80	118.23	390
2022-03-17	119.80	119.81	119.80	119.81	114.42	165
2022-03-16	116.60	118.80	116.60	118.40	113.07	65
2022-03-15	112.60	113.00	112.60	113.00	107.92	113
2022-03-14	115.00	116.42	114.60	115.00	109.83	155
2022-03-11	114.00	115.81	114.00	115.38	110.19	2,252
2022-03-10	115.91	115.91	114.36	114.36	109.22	530
2022-03-09	115.00	115.60	114.92	114.92	109.75	2,226
2022-03-08	108.60	110.71	108.60	110.20	105.24	99
2022-03-07	105.20	107.40	98.800	106.51	101.72	550
2022-03-04	109.00	109.00	107.20	108.20	103.33	284
2022-03-03	115.02	115.03	114.31	114.31	109.16	581
2022-03-02	115.40	115.40	113.45	113.45	108.35	787
2022-03-01	115.73	115.73	114.24	115.47	110.28	1,285
2022-02-28	115.66	116.49	115.07	116.49	111.25	5,990
2022-02-25	114.80	117.40	114.80	115.88	110.67	6,631
2022-02-24	117.80	117.80	111.80	115.60	110.40	6,208
2022-02-23	123.20	123.20	122.60	122.80	117.28	45
2022-02-22	122.20	122.20	121.20	121.35	115.89	135
2022-02-21	121.40	121.40	121.40	121.40	115.94	209
2022-02-18	124.40	125.21	124.40	125.21	119.58	148
2022-02-17	128.70	129.20	126.20	126.60	120.90	170
2022-02-16	130.20	130.20	128.60	128.60	122.81	30
2022-02-14	126.00	126.00	123.20	124.87	119.26	404
2022-02-11	127.80	128.15	127.40	128.15	122.39	54
2022-02-10	127.80	128.60	127.80	128.60	122.81	82
2022-02-09	129.60	129.60	129.00	129.20	123.39	142
2022-02-08	127.10	127.10	126.88	126.88	121.18	295
2022-02-07	127.20	128.00	127.20	127.84	122.09	520
2022-02-04	126.40	127.60	126.40	127.49	121.75	495
2022-02-03	130.00	130.02	129.00	130.02	124.17	190
2022-02-02	131.88	132.00	131.00	131.40	125.49	3,235
2022-02-01	131.50	131.50	130.60	130.60	124.72	821
2022-01-31	128.80	130.60	128.80	130.60	124.72	72
2022-01-28	127.40	128.00	126.80	128.00	122.24	79
2022-01-27	127.40	131.00	127.40	129.40	123.57	1,058
2022-01-26	130.20	132.40	129.40	130.02	124.17	10,595
2022-01-25	127.60	130.20	127.40	128.74	122.95	361
2022-01-24	135.80	135.80	126.40	130.22	124.36	357
2022-01-21	140.60	140.60	137.60	138.60	132.36	982
2022-01-20	139.84	141.80	138.80	141.80	135.42	6,489
2022-01-19	137.20	139.45	137.09	137.72	131.52	2,309
2022-01-18	135.40	137.41	135.40	136.15	130.02	3,107
2022-01-17	136.80	137.80	134.89	136.00	129.88	1,523

← NewerPage 19 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.