MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	134.40	134.40	134.40	134.40	128.35	36
2022-01-13	136.76	136.80	136.76	136.80	130.65	64
2022-01-12	136.68	136.68	135.02	136.33	130.19	389
2022-01-11	134.00	134.79	133.71	133.83	127.81	440
2022-01-10	132.00	132.40	132.00	132.40	126.44	14
2022-01-07	137.00	137.00	133.20	133.20	127.21	81
2022-01-06	135.80	137.00	134.40	134.40	128.35	42
2022-01-05	140.80	141.40	139.60	140.80	134.47	220
2022-01-04	137.00	141.00	137.00	140.20	133.89	733
2021-12-30	137.60	138.40	137.39	137.39	131.20	146
2021-12-29	135.80	137.47	135.60	135.60	129.50	4,584
2021-12-23	133.60	133.60	131.60	132.62	126.65	691
2021-12-22	128.00	132.80	128.00	130.29	124.43	915
2021-12-21	127.20	129.40	127.20	129.20	123.39	1,194
2021-12-20	125.80	127.80	125.80	127.00	121.29	567
2021-12-17	128.20	129.60	127.80	128.60	122.81	330
2021-12-16	128.00	129.80	128.00	129.00	123.20	149
2021-12-15	130.40	130.80	129.00	129.00	123.20	428
2021-12-14	131.80	131.80	128.20	129.98	124.14	1,161
2021-12-13	134.00	134.00	129.20	131.37	125.46	859
2021-12-10	131.80	132.20	131.80	132.20	126.25	24
2021-12-09	128.00	130.20	127.60	129.34	123.52	781
2021-12-08	130.40	131.04	127.90	131.04	125.15	236
2021-12-07	130.20	131.40	128.36	131.00	125.11	1,229
2021-12-06	120.40	120.80	118.60	120.36	114.94	405
2021-12-03	122.00	122.00	119.40	119.40	114.03	41
2021-12-02	124.20	124.20	122.60	122.60	117.08	143
2021-12-01	124.00	124.00	124.00	124.00	118.42	10
2021-11-30	119.60	122.20	119.60	120.87	115.43	1,053
2021-11-29	123.00	124.00	122.60	122.65	117.13	711
2021-11-26	120.20	122.40	117.20	122.20	116.70	157
2021-11-25	123.20	125.00	123.20	124.60	118.99	73
2021-11-24	125.60	125.60	122.60	123.00	117.47	372
2021-11-23	124.07	124.99	124.07	124.99	119.37	566
2021-11-22	128.40	128.40	126.40	126.40	120.71	223
2021-11-19	127.20	128.20	125.60	126.77	121.07	511
2021-11-18	131.80	131.80	129.00	129.00	123.20	36
2021-11-17	131.60	132.86	131.60	132.86	126.89	412
2021-11-16	136.40	136.40	135.00	135.00	128.92	112
2021-11-15	137.80	137.80	137.00	137.00	130.84	138
2021-11-12	136.00	136.00	136.00	136.00	129.88	266
2021-11-11	139.80	140.00	139.80	140.00	133.70	233
2021-11-10	141.60	141.60	140.80	140.80	134.47	89
2021-11-09	142.20	144.60	141.80	142.20	135.80	320
2021-11-08	140.20	140.40	138.80	139.64	133.36	615
2021-11-05	138.20	138.80	138.20	138.80	132.56	256
2021-11-04	139.60	139.60	138.80	139.60	133.32	34
2021-11-03	138.80	139.40	138.20	138.20	131.98	184
2021-11-02	138.80	140.00	138.38	140.00	133.70	239
2021-11-01	139.12	139.12	139.12	139.12	132.86	31
2021-10-29	136.60	136.60	136.42	136.42	130.29	91
2021-10-28	137.00	137.00	137.00	137.00	130.84	6
2021-10-27	137.40	137.72	137.40	137.72	131.52	115
2021-10-26	138.20	139.00	137.60	137.80	131.60	219

← NewerPage 20 of 20 · 1,194 trading days

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.