MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	191.60	193.80	188.20	193.40	193.40	33
2026-07-29	188.00	192.40	188.00	192.20	192.20	43
2026-07-28	195.00	196.40	188.20	190.60	190.60	104
2026-07-27	192.40	196.00	191.80	191.80	191.80	36
2026-07-24	188.00	196.60	187.80	193.60	193.60	33
2026-07-23	184.40	189.60	183.00	188.20	188.20	4
2026-07-22	186.00	186.00	178.40	182.80	182.80	46
2026-07-21	173.00	174.40	171.40	174.40	174.40	16
2026-07-20	171.40	178.80	164.40	173.20	173.20	37
2026-07-17	170.00	170.60	167.40	170.60	170.60	4
2026-07-16	172.00	172.00	167.60	170.62	170.62	262
2026-07-15	170.00	171.80	164.80	171.80	171.80	106
2026-07-14	163.80	168.60	163.40	168.60	168.60	5
2026-07-13	162.20	166.40	160.20	165.20	165.20	14
2026-07-10	166.20	167.00	162.80	162.80	162.80	139
2026-07-09	170.00	170.00	164.60	165.20	165.20	140
2026-07-08	171.20	171.20	162.80	167.60	167.60	26
2026-07-07	178.60	183.60	170.40	170.60	170.60	63
2026-07-06	178.60	183.60	177.60	178.20	178.20	4
2026-07-03	178.60	179.60	175.20	179.40	179.40	136
2026-07-02	176.40	178.80	172.40	176.20	176.20	11
2026-07-01	174.00	176.80	172.60	174.00	174.00	91
2026-06-30	174.00	176.60	172.80	174.60	174.60	11
2026-06-29	177.00	177.00	172.40	172.78	172.78	105
2026-06-26	173.80	174.20	169.80	173.60	173.60	28
2026-06-25	181.80	181.80	173.20	174.80	174.80	91
2026-06-24	180.80	181.00	177.00	179.15	179.15	505
2026-06-23	178.00	183.40	173.00	179.53	179.53	515
2026-06-22	178.20	179.60	175.40	177.54	177.54	679
2026-06-19	179.00	180.40	178.40	178.70	178.70	503
2026-06-18	181.60	182.20	176.00	178.48	178.48	566
2026-06-17	179.00	179.47	177.40	179.47	179.47	626
2026-06-16	175.60	177.60	174.80	176.51	176.51	2,962
2026-06-15	177.60	179.80	174.20	175.74	175.74	2,069
2026-06-12	175.00	176.00	171.60	174.57	174.57	1,597
2026-06-11	171.00	174.40	171.00	172.94	172.94	527
2026-06-10	173.00	173.00	168.40	171.75	171.75	581
2026-06-09	174.20	175.60	170.00	172.68	172.68	1,295
2026-06-08	171.20	173.00	168.60	171.77	171.77	776
2026-06-05	179.40	179.40	173.60	174.65	174.65	844
2026-06-04	174.00	176.80	171.60	173.82	173.82	637
2026-06-03	178.00	180.00	173.40	176.05	174.84	577
2026-06-02	180.60	181.40	177.60	179.08	177.85	621
2026-06-01	182.80	184.00	178.60	179.68	178.45	718
2026-05-29	185.00	185.00	179.40	181.97	180.72	3,114
2026-05-28	185.40	186.00	180.20	182.40	181.15	46
2026-05-27	186.20	187.40	183.40	184.40	183.13	429
2026-05-26	188.80	189.60	184.20	186.20	184.92	154
2026-05-22	191.00	191.60	189.00	189.40	188.10	650
2026-05-21	193.20	195.80	190.00	190.00	188.69	11,754
2026-05-20	187.00	195.00	187.00	192.47	191.15	530
2026-05-19	193.00	193.40	188.20	189.60	188.30	560
2026-05-18	196.60	196.60	191.20	192.72	191.39	1,337
2026-05-15	192.60	198.00	190.80	193.48	192.15	1,880
2026-05-14	199.60	201.50	192.00	192.40	191.08	5,598
2026-05-13	196.20	202.66	196.20	199.60	198.23	1,719
2026-05-12	214.00	214.00	195.60	196.40	195.05	3,912
2026-05-11	217.00	217.50	212.00	217.50	216.01	410
2026-05-08	216.00	218.00	212.00	215.00	213.52	2,144
2026-05-07	214.00	218.50	214.00	217.00	215.51	396

← NewerPage 2 of 3 · 128 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.