MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	215.00	216.50	211.00	215.50	214.02	34
2026-02-05	212.00	215.50	211.00	213.00	211.54	114
2026-02-04	220.50	220.50	211.00	211.00	209.55	207
2026-02-03	224.50	224.50	218.00	220.00	218.49	140
2026-02-02	213.00	221.00	212.00	221.00	219.48	160
2026-01-30	216.00	218.50	214.50	218.50	217.00	205
2026-01-29	212.50	216.00	212.50	214.50	213.03	8
2026-01-28	217.00	217.00	211.00	211.00	209.55	11
2026-01-27	211.00	217.00	210.50	215.00	213.52	939
2026-01-26	213.50	216.50	209.00	211.00	209.55	127
2026-01-23	198.60	199.40	196.80	198.00	196.64	10
2026-01-22	193.80	199.00	192.00	197.80	196.44	4,964
2026-01-21	193.00	193.00	188.60	190.84	189.53	7,661
2026-01-20	196.80	196.80	190.20	192.75	191.42	1,257
2026-01-19	198.00	200.50	196.00	196.53	195.18	939
2026-01-16	205.50	205.50	200.50	202.00	200.61	148
2026-01-15	204.50	206.00	202.50	204.30	202.90	401
2026-01-14	212.00	212.00	202.50	204.50	203.09	206
2026-01-13	209.50	213.00	206.50	211.50	210.05	35
2026-01-12	216.00	216.00	207.00	207.00	205.58	47
2026-01-09	216.00	216.00	212.50	213.00	211.54	41
2026-01-08	213.00	216.00	212.00	214.00	212.53	115
2026-01-07	212.00	214.50	208.00	211.00	209.55	90
2026-01-06	212.50	213.50	207.50	211.00	209.55	202
2026-01-05	213.00	215.00	212.00	212.00	210.54	359
2026-01-02	209.50	213.00	208.00	209.00	207.56	242
2025-12-30	206.00	206.50	205.00	206.50	205.08	27
2025-12-29	200.50	204.00	200.00	203.50	202.10	26
2025-12-23	199.80	201.00	199.00	200.00	198.63	38
2025-12-22	199.60	200.50	196.40	198.20	196.84	24
2025-12-19	199.00	201.00	198.00	198.20	196.84	28
2025-12-18	195.00	195.00	191.80	194.80	193.46	59
2025-12-17	198.20	198.20	194.00	195.40	194.06	559
2025-12-16	204.50	204.50	197.20	197.20	195.84	166
2025-12-15	203.00	203.50	201.50	203.00	201.60	118
2025-12-12	204.00	204.00	201.50	201.50	200.12	30
2025-12-11	201.50	204.00	200.50	200.50	199.12	81
2025-12-10	201.00	206.00	201.00	201.00	199.62	107
2025-12-09	197.00	200.50	192.80	198.40	197.04	169
2025-12-08	187.80	190.00	187.80	188.20	186.91	35
2025-12-05	184.00	184.80	183.80	184.80	183.53	2
2025-12-04	180.60	189.00	180.60	185.80	184.52	86
2025-12-03	172.20	178.60	172.00	178.60	177.37	2,614
2025-12-02	179.00	179.20	175.20	175.20	174.00	530
2025-12-01	183.00	185.60	177.40	177.40	176.18	311
2025-11-28	184.40	184.40	180.20	180.20	178.96	41
2025-11-27	184.40	184.40	182.00	182.00	180.75	5
2025-11-26	184.60	184.60	182.80	183.80	182.54	423
2025-11-25	184.80	184.80	180.80	183.22	181.96	394
2025-11-24	179.20	184.40	179.20	184.20	182.93	875
2025-11-21	183.00	183.00	177.60	180.80	179.56	166
2025-11-20	183.00	185.40	182.40	184.80	183.53	2,520
2025-11-19	177.60	180.40	177.48	179.79	178.55	2,867
2025-11-18	181.20	181.20	177.20	177.74	176.52	2,044
2025-11-17	182.60	185.31	182.20	183.00	181.74	5,538
2025-11-14	184.80	185.00	180.03	181.00	179.76	4,444
2025-11-13	186.20	187.40	181.80	182.00	180.75	231
2025-11-12	193.20	193.20	187.80	193.00	191.67	131
2025-11-11	193.33	193.33	193.07	193.07	191.74	36
2025-11-10	185.80	195.00	185.80	195.00	193.66	23

← NewerPage 4 of 21 · 1,201 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.