MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	187.60	188.80	187.60	188.70	187.40	148
2025-11-06	195.00	195.00	187.00	187.00	185.71	18
2025-11-05	192.20	192.20	187.40	189.60	188.30	65
2025-11-04	191.20	191.20	191.00	191.00	189.69	56
2025-11-03	192.40	196.60	190.40	194.99	193.65	1,457
2025-10-31	192.60	192.60	190.20	190.67	189.36	264
2025-10-30	190.80	194.00	190.60	192.03	190.71	207
2025-10-29	198.00	198.00	192.60	193.03	191.71	251
2025-10-28	198.00	198.80	197.20	197.98	196.62	787
2025-10-27	200.00	200.50	195.40	197.14	195.78	1,608
2025-10-24	203.00	203.00	198.20	199.60	198.23	189
2025-10-23	196.60	200.00	195.00	200.00	198.63	201
2025-10-22	184.20	194.20	183.20	193.40	192.07	310
2025-10-21	178.60	186.00	178.60	183.40	182.14	300
2025-10-20	165.40	166.60	164.00	164.00	162.87	5
2025-10-17	169.40	169.40	163.40	167.00	165.85	33
2025-10-16	171.20	171.20	166.80	168.01	166.86	567
2025-10-15	176.00	176.00	169.06	169.06	167.90	994
2025-10-14	176.80	177.40	174.00	174.00	172.80	49
2025-10-13	183.00	183.20	179.80	180.00	178.76	1,296
2025-10-10	185.00	185.00	182.00	182.00	180.75	274
2025-10-09	185.00	186.20	180.20	182.00	180.75	133
2025-10-08	179.20	183.00	179.20	182.20	180.95	126
2025-10-07	179.40	179.80	176.40	176.40	175.19	89
2025-10-06	179.80	180.40	178.60	179.00	177.77	198
2025-10-03	175.00	178.80	175.00	177.60	176.38	149
2025-10-02	170.40	174.20	170.40	172.80	171.61	100
2025-10-01	170.00	172.20	169.60	172.20	171.02	73
2025-09-30	169.40	169.80	168.60	169.80	168.63	18
2025-09-29	164.20	169.40	164.20	168.20	167.04	32
2025-09-26	170.20	170.20	164.60	164.60	163.47	76
2025-09-25	167.20	168.00	165.80	168.00	166.85	12
2025-09-24	168.00	169.80	168.00	168.20	167.04	94
2025-09-23	167.00	167.00	166.20	166.20	165.06	58
2025-09-22	165.60	165.60	164.40	165.20	164.06	78
2025-09-19	167.80	167.80	165.20	165.20	164.06	61
2025-09-18	163.60	166.00	163.60	166.00	164.86	734
2025-09-17	162.00	162.80	161.60	161.60	160.49	114
2025-09-16	165.40	165.40	163.20	163.20	162.08	3
2025-09-15	166.80	166.90	165.00	166.00	164.86	2,194
2025-09-12	167.20	168.40	166.00	167.20	166.05	280
2025-09-11	165.40	168.20	165.40	165.94	164.80	222
2025-09-10	165.20	168.20	165.20	165.60	164.46	10
2025-09-09	166.00	167.80	163.60	166.00	164.86	490
2025-09-08	163.40	164.20	162.20	162.80	161.68	4
2025-09-04	166.80	166.80	160.80	162.00	160.89	150
2025-09-03	162.20	162.20	160.80	160.80	159.69	111
2025-09-02	165.80	165.80	160.80	160.80	159.69	108
2025-09-01	167.00	167.60	165.60	166.00	164.86	85
2025-08-29	166.60	166.60	165.20	166.60	165.45	9
2025-08-28	167.00	167.00	163.20	165.04	163.90	296
2025-08-27	167.00	167.00	166.60	166.80	165.65	90
2025-08-26	167.40	167.40	165.80	166.42	165.28	634
2025-08-22	159.60	166.60	159.60	160.13	159.03	235
2025-08-21	157.00	159.00	157.00	159.00	157.91	50
2025-08-20	155.60	158.00	155.60	156.20	155.13	81
2025-08-19	159.40	159.40	159.40	159.40	158.30	18
2025-08-18	157.80	159.80	157.80	159.80	158.70	58
2025-08-15	166.20	166.20	157.40	157.80	156.72	27
2025-08-14	167.80	169.40	164.20	164.20	163.07	289

← NewerPage 5 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.