MBB SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	104.40	104.40	104.40	104.40	102.89	30
2024-11-11	105.40	105.40	105.20	105.20	103.68	11
2024-11-08	106.00	106.00	106.00	106.00	104.47	22
2024-11-07	105.00	105.80	105.00	105.80	104.27	34
2024-11-06	105.20	105.20	105.20	105.20	103.68	18
2024-11-05	107.00	108.00	107.00	107.00	105.46	214
2024-11-04	108.20	108.20	107.82	107.82	106.26	5,014
2024-11-01	107.40	107.40	106.80	106.80	105.26	8
2024-10-31	108.40	108.40	106.60	107.40	105.85	15
2024-10-30	104.60	109.80	104.60	107.40	105.85	743
2024-10-29	103.80	104.20	103.60	104.20	102.70	34
2024-10-28	103.60	105.00	103.60	104.60	103.09	75
2024-10-25	102.40	103.00	102.00	103.00	101.51	65
2024-10-24	104.00	104.00	103.60	103.60	102.11	5
2024-10-23	103.80	103.80	103.00	103.00	101.51	35
2024-10-22	103.40	103.40	103.40	103.40	101.91	5
2024-10-21	100.60	103.00	100.60	103.00	101.51	78
2024-10-18	100.40	100.40	100.40	100.40	98.952	5
2024-10-17	101.00	101.00	100.80	100.80	99.346	1
2024-10-16	101.00	101.00	101.00	101.00	99.543	84
2024-10-15	101.00	101.20	100.60	100.60	99.149	30
2024-10-14	100.40	100.40	100.40	100.40	98.952	10
2024-10-11	100.40	100.40	100.40	100.40	98.952	8
2024-10-09	99.400	99.400	99.400	99.400	97.966	1
2024-10-08	98.200	98.400	98.200	98.400	96.981	8
2024-10-04	96.000	96.000	96.000	96.000	94.615	50
2024-10-01	100.20	100.20	100.20	100.20	98.755	5
2024-09-30	102.40	102.40	102.00	102.20	100.73	64
2024-09-27	101.40	101.40	101.00	101.20	99.740	8,095
2024-09-26	99.500	99.500	99.500	99.500	98.065	335
2024-09-24	100.60	100.80	100.60	100.80	99.346	32
2024-09-23	99.800	100.80	99.800	100.80	99.346	15
2024-09-20	97.600	97.600	97.600	97.600	96.192	1
2024-09-18	97.500	97.500	95.800	96.900	95.502	11
2024-09-17	97.500	97.500	96.900	97.300	95.897	38
2024-09-16	99.800	99.800	98.900	98.900	97.474	51
2024-09-13	101.00	101.00	101.00	101.00	99.543	20
2024-09-12	100.20	100.80	100.20	100.80	99.346	11
2024-09-10	99.300	99.900	99.300	99.900	98.459	118
2024-09-06	100.00	100.00	100.00	100.00	98.558	2
2024-09-05	100.00	100.60	100.00	100.60	99.149	28
2024-09-04	99.800	99.800	99.800	99.800	98.361	11
2024-09-03	102.40	102.40	99.600	99.800	98.361	59
2024-09-02	104.00	104.00	101.40	101.40	99.937	26
2024-08-30	103.80	103.80	102.80	103.00	101.51	16
2024-08-28	98.300	100.20	98.300	100.20	98.755	58
2024-08-27	98.100	99.000	97.600	98.600	97.178	204
2024-08-23	105.20	106.60	104.80	105.00	103.49	32
2024-08-22	105.00	107.00	105.00	107.00	105.46	91
2024-08-21	104.40	104.40	104.40	104.40	102.89	37
2024-08-20	106.00	106.00	104.60	104.60	103.09	24
2024-08-19	106.80	107.00	106.80	107.00	105.46	39
2024-08-16	102.40	105.60	102.40	105.60	104.08	33
2024-08-15	103.00	103.80	101.80	103.00	101.51	103
2024-08-14	103.60	104.60	101.80	104.60	103.09	73
2024-08-13	99.500	99.500	99.500	99.500	98.065	2
2024-08-12	99.600	100.20	99.500	99.900	98.459	120
2024-08-09	98.300	98.300	98.000	98.000	96.587	35
2024-08-08	97.000	97.000	96.800	96.800	95.404	6
2024-08-07	98.300	98.300	98.300	98.300	96.882	21

← NewerPage 9 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.