MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	104.60	104.60	104.40	104.40	102.89	35
2025-02-13	104.20	104.60	104.20	104.60	103.09	15
2025-02-12	104.20	104.60	104.20	104.60	103.09	7
2025-02-10	103.40	103.40	102.40	102.80	101.32	46
2025-02-07	101.79	102.00	101.79	102.00	100.53	73
2025-02-06	101.20	102.40	101.20	101.86	100.39	574
2025-02-05	99.400	100.00	99.000	99.940	98.499	393
2025-02-04	100.00	100.15	100.00	100.09	98.649	392
2025-02-03	99.800	99.800	98.600	99.664	98.226	507
2025-01-31	103.40	103.40	102.84	102.84	101.35	294
2025-01-30	100.40	102.40	100.40	102.38	100.90	614
2025-01-29	102.00	102.00	101.11	101.11	99.654	494
2025-01-28	101.00	101.20	100.62	100.62	99.173	566
2025-01-27	100.60	101.00	99.000	99.708	98.270	863
2025-01-24	102.60	102.60	101.20	101.62	100.16	689
2025-01-23	102.80	103.20	101.40	102.83	101.35	938
2025-01-22	104.60	104.60	102.89	102.89	101.41	498
2025-01-21	105.00	105.40	103.40	105.00	103.49	641
2025-01-20	106.40	106.40	104.40	104.60	103.09	97
2025-01-17	105.00	106.40	104.40	105.00	103.49	424
2025-01-16	100.80	105.00	100.20	103.04	101.55	1,312
2025-01-14	97.800	97.800	97.800	97.800	96.389	7
2025-01-13	99.200	99.200	98.300	98.800	97.375	22
2025-01-10	101.40	101.40	99.100	99.100	97.671	66
2025-01-09	102.00	102.40	102.00	102.40	100.92	14
2025-01-08	103.80	103.80	102.20	102.60	101.12	88
2025-01-06	104.60	104.60	99.300	100.60	99.149	6
2025-01-03	102.40	102.40	102.40	102.40	100.92	20
2025-01-02	99.300	99.300	99.300	99.300	97.868	10
2024-12-30	100.00	100.00	100.00	100.00	98.558	4
2024-12-27	98.600	101.60	97.600	99.000	97.572	105
2024-12-23	98.700	98.700	97.600	98.000	96.587	548
2024-12-20	98.700	98.700	97.100	97.100	95.700	14
2024-12-19	100.40	100.40	100.00	100.00	98.558	115
2024-12-18	99.000	99.000	99.000	99.000	97.572	7
2024-12-17	100.00	100.00	98.100	99.900	98.459	37
2024-12-16	100.13	100.40	99.500	99.500	98.065	866
2024-12-13	100.00	101.80	99.800	100.32	98.876	771
2024-12-12	99.900	100.40	99.900	99.927	98.486	362
2024-12-11	99.400	99.850	98.700	99.075	97.646	491
2024-12-10	99.600	100.00	98.300	99.266	97.834	1,595
2024-12-09	99.900	99.900	98.100	99.215	97.784	1,048
2024-12-06	100.00	100.20	99.600	99.898	98.457	363
2024-12-05	99.700	100.80	99.300	100.07	98.631	389
2024-12-04	100.40	100.80	100.40	100.51	99.064	1,266
2024-12-03	102.20	102.20	102.20	102.20	100.73	32
2024-12-02	101.80	101.80	100.80	100.80	99.346	141
2024-11-29	103.80	104.00	102.84	102.84	101.36	326
2024-11-28	103.20	103.20	103.00	103.00	101.51	2
2024-11-27	102.20	103.80	102.20	102.60	101.12	125
2024-11-26	105.00	105.00	103.20	103.80	102.30	725
2024-11-25	103.00	105.00	103.00	104.40	102.89	2,011
2024-11-22	101.42	101.42	101.42	101.42	99.961	1,187
2024-11-21	99.900	99.900	98.800	99.077	97.648	742
2024-11-20	98.000	99.700	98.000	99.489	98.054	994
2024-11-19	99.200	99.200	96.000	96.700	95.305	155
2024-11-18	100.80	101.60	99.000	99.000	97.572	596
2024-11-15	101.40	101.40	100.00	100.20	98.755	200
2024-11-14	104.80	104.80	100.00	100.60	99.149	159
2024-11-13	104.80	106.40	103.00	103.80	102.30	339

← NewerPage 8 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.