MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	164.00	164.00	161.40	161.80	159.47	401
2025-05-14	168.20	168.20	164.00	166.60	164.20	108
2025-05-13	169.60	175.60	168.40	168.40	165.97	10
2025-05-12	162.00	162.00	158.60	159.40	157.10	178
2025-05-09	164.40	164.40	160.60	160.80	158.48	86
2025-05-08	162.00	163.20	161.40	163.20	160.85	10
2025-05-07	158.80	160.00	158.80	159.00	156.71	117
2025-05-06	154.60	157.40	154.60	157.00	154.74	47
2025-05-02	162.00	162.00	159.40	161.00	158.68	16
2025-04-30	159.00	159.00	158.40	158.40	156.12	1
2025-04-29	162.00	162.00	156.00	156.00	153.75	59
2025-04-28	157.80	160.80	157.80	160.80	158.48	16
2025-04-25	156.20	157.20	156.00	157.10	154.83	48
2025-04-24	152.00	155.40	151.60	155.00	152.76	229
2025-04-23	155.80	155.80	153.00	153.00	150.79	48
2025-04-22	153.00	155.80	152.60	155.20	152.96	35
2025-04-17	154.20	155.00	154.20	155.00	152.76	11
2025-04-16	155.80	157.20	155.00	155.60	153.36	268
2025-04-15	154.80	154.80	153.60	153.60	151.38	328
2025-04-14	148.00	154.00	147.40	154.00	151.78	43
2025-04-11	146.60	147.20	146.60	147.20	145.08	13
2025-04-10	145.00	147.80	145.00	147.80	145.67	141
2025-04-09	145.40	146.00	139.80	142.80	140.74	75
2025-04-08	144.20	146.20	144.20	146.00	143.89	36
2025-04-07	123.20	144.80	123.20	139.20	137.19	92
2025-04-04	144.00	145.80	135.20	139.51	137.49	354
2025-04-03	140.20	146.40	140.20	144.80	142.71	138
2025-04-02	145.40	146.00	144.00	144.80	142.71	75
2025-04-01	135.60	145.00	135.60	145.00	142.91	349
2025-03-31	135.60	137.20	134.20	134.80	132.86	409
2025-03-28	141.20	141.40	139.20	139.20	137.19	226
2025-03-27	139.00	142.40	138.80	141.00	138.97	374
2025-03-26	141.00	142.00	140.60	140.60	138.57	74
2025-03-25	138.40	140.80	138.40	140.40	138.37	243
2025-03-24	136.60	139.20	136.60	138.60	136.60	39
2025-03-21	134.00	136.40	134.00	136.40	134.43	28
2025-03-20	133.00	136.00	129.20	135.80	133.84	369
2025-03-19	131.00	136.40	128.80	135.40	133.45	2,146
2025-03-18	124.60	129.60	124.40	129.20	127.34	10,151
2025-03-17	119.20	123.20	119.20	123.00	121.23	2,678
2025-03-14	113.60	119.40	113.24	118.80	117.09	1,408
2025-03-13	111.94	112.00	111.94	112.00	110.38	880
2025-03-12	110.80	111.60	110.40	111.60	109.99	72
2025-03-11	109.00	111.20	109.00	110.00	108.41	361
2025-03-10	112.40	112.40	110.00	110.20	108.61	39
2025-03-07	113.00	113.00	111.80	111.80	110.19	76
2025-03-06	112.20	113.00	112.20	113.00	111.37	5
2025-03-05	106.40	111.80	106.40	111.80	110.19	10
2025-03-04	107.20	107.20	105.80	105.80	104.27	21
2025-03-03	106.80	107.00	106.00	107.00	105.46	6
2025-02-28	105.60	105.60	104.80	104.80	103.29	24
2025-02-27	108.00	108.80	107.00	107.00	105.46	95
2025-02-26	105.80	107.00	105.80	107.00	105.46	11
2025-02-25	103.60	103.80	103.60	103.80	102.30	2
2025-02-24	104.00	104.00	101.00	101.60	100.13	50
2025-02-21	103.20	103.80	103.20	103.80	102.30	1
2025-02-20	103.40	104.00	102.20	102.20	100.73	11
2025-02-19	104.40	104.40	103.20	103.20	101.71	15
2025-02-18	104.00	104.00	104.00	104.00	102.50	7
2025-02-17	104.20	104.20	103.60	104.00	102.50	62

← NewerPage 7 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.