MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	174.60	174.60	171.00	171.00	169.82	2
2025-08-12	172.80	172.80	172.00	172.40	171.22	14
2025-08-11	172.80	174.20	171.40	172.80	171.61	15
2025-08-08	175.20	177.20	171.00	171.00	169.82	75
2025-08-07	176.00	176.00	176.00	176.00	174.79	4
2025-08-06	175.40	175.40	173.20	174.60	173.40	201
2025-08-05	175.00	175.00	172.40	173.20	172.01	40
2025-08-04	171.80	172.00	171.80	172.00	170.82	40
2025-08-01	173.80	175.00	169.80	170.80	169.63	171
2025-07-31	176.40	176.40	175.60	175.60	174.39	24
2025-07-30	175.20	177.00	173.20	177.00	175.78	362
2025-07-29	171.60	175.40	171.60	174.40	173.20	28
2025-07-28	174.00	175.40	172.20	172.20	171.02	62
2025-07-25	170.20	171.80	169.60	171.80	170.62	15,756
2025-07-24	170.00	171.80	168.20	171.20	170.02	92
2025-07-23	162.40	168.60	162.40	167.60	166.45	217
2025-07-22	160.20	160.80	157.00	157.60	156.52	20
2025-07-21	156.60	158.40	156.60	157.60	156.52	16
2025-07-18	160.80	161.00	154.80	155.80	154.73	27
2025-07-17	156.40	159.60	156.40	159.60	158.50	13
2025-07-16	147.20	154.00	146.00	154.00	152.94	49
2025-07-15	146.80	147.40	146.80	147.40	146.39	11
2025-07-11	141.20	146.20	141.20	146.20	145.20	54
2025-07-10	143.20	143.80	142.00	142.00	141.02	2
2025-07-09	140.20	146.00	140.20	145.20	144.20	20
2025-07-08	139.80	139.80	137.00	137.00	136.06	28
2025-07-07	139.20	139.80	138.20	138.20	137.25	1
2025-07-04	139.00	139.00	136.80	138.60	137.65	294
2025-07-03	142.60	142.60	140.00	140.00	139.04	46
2025-07-02	139.80	143.00	139.40	142.80	141.82	20
2025-07-01	141.80	142.20	140.80	140.80	139.83	143
2025-06-30	139.20	140.40	139.20	139.60	138.64	102
2025-06-27	137.20	139.00	137.20	139.00	138.04	36
2025-06-26	135.00	136.20	135.00	135.60	134.67	123
2025-06-24	139.40	139.80	136.60	136.60	135.66	14
2025-06-23	136.00	136.80	135.20	136.00	135.07	38
2025-06-19	138.00	138.00	137.40	137.40	136.46	1
2025-06-18	141.80	141.80	139.00	139.00	138.04	2
2025-06-17	146.00	146.00	146.00	146.00	143.89	1
2025-06-16	143.60	143.80	142.80	142.80	140.74	61
2025-06-13	138.40	144.00	138.20	144.00	141.92	63
2025-06-12	144.40	145.80	142.00	142.00	139.95	74
2025-06-11	149.40	149.40	146.40	147.20	145.08	110
2025-06-10	147.20	148.40	147.20	148.40	146.26	5
2025-06-09	149.40	149.40	148.40	148.40	146.26	10
2025-06-06	147.40	148.20	145.80	145.80	143.70	58
2025-06-05	149.60	149.60	148.20	148.60	146.46	77
2025-06-04	150.60	150.60	148.20	150.60	148.43	173
2025-06-03	153.40	153.80	149.40	149.80	147.64	45
2025-06-02	152.80	152.80	151.40	151.60	149.41	66
2025-05-30	155.40	155.60	155.40	155.60	153.36	20
2025-05-29	154.00	157.00	154.00	157.00	154.74	12
2025-05-28	162.80	162.80	152.40	153.40	151.19	41
2025-05-27	154.00	154.40	154.00	154.01	151.79	204
2025-05-23	153.80	154.80	149.60	150.80	148.62	1,170
2025-05-22	153.00	154.20	151.00	152.93	150.73	1,388
2025-05-21	158.00	158.00	155.00	155.80	153.55	1,201
2025-05-20	159.24	159.24	156.60	158.20	155.92	942
2025-05-19	159.20	161.00	158.40	159.20	156.90	871
2025-05-16	160.00	161.02	159.20	159.20	156.90	752

← NewerPage 6 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.