MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	214.00	218.50	214.00	217.00	215.51	396
2026-05-06	211.00	216.00	209.00	213.50	212.03	2,580
2026-05-05	206.00	210.00	205.00	210.00	208.56	8,090
2026-04-30	194.00	199.20	193.00	199.00	197.63	17
2026-04-29	194.80	197.00	193.80	195.57	194.22	557
2026-04-28	195.60	197.40	194.60	196.56	195.21	509
2026-04-27	194.60	197.20	193.60	195.90	194.55	577
2026-04-24	193.80	195.00	191.80	193.29	191.96	462
2026-04-23	192.80	194.40	190.60	194.40	193.06	240
2026-04-22	192.80	193.20	190.00	192.60	191.28	249
2026-04-21	195.80	196.20	193.00	193.20	191.87	97
2026-04-20	195.00	195.20	192.80	193.60	192.27	123
2026-04-17	193.00	198.60	190.40	196.20	194.85	131
2026-04-16	188.60	192.00	187.40	190.80	189.49	222
2026-04-15	189.80	190.00	187.00	187.80	186.51	719
2026-04-14	187.60	190.80	185.80	187.20	185.91	1,751
2026-04-13	182.60	188.00	180.20	187.40	186.11	207
2026-04-10	180.00	184.20	179.40	182.80	181.54	134
2026-04-09	185.00	185.00	176.20	177.40	176.18	828
2026-04-08	183.00	188.20	180.00	184.00	182.74	23,494
2026-04-07	170.80	174.20	168.20	172.20	171.02	74
2026-04-02	175.20	175.20	169.40	170.60	169.43	509
2026-04-01	177.40	177.80	173.40	176.60	175.39	610
2026-03-31	181.20	181.20	170.60	170.60	169.43	944
2026-03-30	181.00	182.00	179.20	181.20	179.95	246
2026-03-27	186.80	186.80	180.20	184.20	182.93	53
2026-03-26	190.00	190.00	185.40	187.60	186.31	9
2026-03-25	190.20	193.00	188.60	192.60	191.28	300
2026-03-24	188.80	188.80	185.40	186.20	184.92	2
2026-03-23	180.00	191.60	179.80	191.20	189.89	34
2026-03-20	189.80	193.40	186.80	187.20	185.91	184
2026-03-19	190.00	192.00	186.80	191.20	189.89	54
2026-03-18	195.20	199.60	194.20	194.20	192.87	96
2026-03-17	194.60	197.40	188.20	197.40	196.04	4
2026-03-16	185.60	192.20	184.20	191.40	190.08	176
2026-03-13	199.00	199.00	187.20	187.20	185.91	76
2026-03-12	198.20	203.00	194.20	195.80	194.45	25
2026-03-11	203.50	203.50	199.20	201.00	199.62	153
2026-03-10	201.50	203.00	197.40	202.00	200.61	16
2026-03-09	196.40	198.60	193.80	198.00	196.64	443
2026-03-06	203.00	204.50	199.80	202.00	200.61	1,228
2026-03-05	205.00	205.50	200.00	201.14	199.76	862
2026-03-04	200.00	203.70	199.00	203.50	202.10	1,767
2026-03-03	209.00	209.00	198.60	200.50	199.12	480
2026-03-02	204.00	206.00	202.50	203.02	201.63	1,234
2026-02-27	207.00	209.00	203.50	204.04	202.64	771
2026-02-26	208.00	209.50	203.50	207.10	205.68	2,938
2026-02-25	206.00	210.50	205.00	208.50	207.07	1,523
2026-02-24	206.00	207.00	202.00	205.00	203.59	1,457
2026-02-23	218.00	218.50	203.50	205.00	203.59	1,794
2026-02-20	219.00	221.50	216.00	221.50	219.98	2
2026-02-19	220.00	223.00	218.00	218.00	216.50	19
2026-02-18	220.50	224.50	218.50	224.00	222.46	16
2026-02-17	222.00	223.50	214.50	214.52	213.05	5,642
2026-02-16	223.00	225.50	221.50	223.00	221.47	17
2026-02-13	218.00	222.50	215.00	222.50	220.97	6
2026-02-12	221.00	223.50	217.50	217.50	216.01	89
2026-02-11	225.00	225.00	219.00	220.00	218.49	13
2026-02-10	224.00	225.00	222.00	222.50	220.97	148
2026-02-09	218.50	222.00	217.00	220.00	218.49	54

← NewerPage 3 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.