MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.050 | 8.160 | 7.880 | 7.880 | 7.880 | 1,008 |
| 2026-07-29 | 7.640 | 8.100 | 7.600 | 8.050 | 8.050 | 2,716 |
| 2026-07-28 | 7.510 | 7.510 | 7.440 | 7.440 | 7.440 | 3 |
| 2026-07-27 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 2 |
| 2026-07-24 | 7.360 | 7.410 | 7.360 | 7.410 | 7.410 | 1 |
| 2026-07-23 | 7.410 | 7.430 | 7.410 | 7.430 | 7.430 | 312 |
| 2026-07-22 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 1 |
| 2026-07-21 | 7.610 | 7.610 | 7.520 | 7.520 | 7.520 | 2 |
| 2026-07-20 | 7.610 | 7.610 | 7.500 | 7.500 | 7.500 | 3 |
| 2026-07-17 | 7.550 | 7.550 | 7.470 | 7.510 | 7.510 | 601 |
| 2026-07-16 | 7.560 | 7.560 | 7.550 | 7.550 | 7.550 | 3 |
| 2026-07-15 | 7.580 | 7.600 | 7.510 | 7.580 | 7.580 | 1,729 |
| 2026-07-14 | 7.520 | 7.590 | 7.500 | 7.550 | 7.550 | 12 |
| 2026-07-13 | 7.640 | 7.640 | 7.550 | 7.550 | 7.550 | 2 |
| 2026-07-10 | 7.610 | 7.610 | 7.520 | 7.520 | 7.520 | 2 |
| 2026-07-09 | 7.610 | 7.610 | 7.600 | 7.600 | 7.600 | 854 |
| 2026-07-08 | 7.430 | 7.493 | 7.430 | 7.493 | 7.493 | 9,925 |
| 2026-07-07 | 7.660 | 7.660 | 7.530 | 7.550 | 7.550 | 1 |
| 2026-07-06 | 7.520 | 7.610 | 7.520 | 7.600 | 7.600 | 722 |
| 2026-07-03 | 7.510 | 7.540 | 7.510 | 7.540 | 7.540 | 499 |
| 2026-07-02 | 7.420 | 7.460 | 7.420 | 7.450 | 7.450 | 3,266 |
| 2026-07-01 | 7.360 | 7.370 | 7.360 | 7.370 | 7.370 | 4 |
| 2026-06-30 | 7.410 | 7.410 | 7.340 | 7.380 | 7.380 | 4,152 |
| 2026-06-29 | 7.470 | 7.470 | 7.310 | 7.310 | 7.310 | 4,202 |
| 2026-06-26 | 7.440 | 7.470 | 7.440 | 7.470 | 7.470 | 336 |
| 2026-06-25 | 7.810 | 7.810 | 7.810 | 7.810 | 7.450 | 0 |
| 2026-06-24 | 8.000 | 8.000 | 7.850 | 7.890 | 7.605 | 630 |
| 2026-06-23 | 8.000 | 8.000 | 7.810 | 7.990 | 7.701 | 3,805 |
| 2026-06-22 | 8.000 | 8.020 | 7.950 | 7.950 | 7.663 | 3,867 |
| 2026-06-19 | 8.060 | 8.100 | 8.040 | 8.040 | 7.749 | 3,591 |
| 2026-06-17 | 8.180 | 8.260 | 8.160 | 8.190 | 7.894 | 4,744 |
| 2026-06-16 | 8.210 | 8.210 | 8.093 | 8.180 | 7.884 | 7,290 |
| 2026-06-15 | 8.110 | 8.110 | 8.050 | 8.050 | 7.759 | 795 |
| 2026-06-12 | 8.010 | 8.040 | 8.010 | 8.040 | 7.749 | 2 |
| 2026-06-11 | 8.000 | 8.000 | 7.880 | 7.950 | 7.663 | 3,369 |
| 2026-06-10 | 8.030 | 8.040 | 7.920 | 7.920 | 7.634 | 98 |
| 2026-06-09 | 8.040 | 8.040 | 8.010 | 8.010 | 7.721 | 2 |
| 2026-06-08 | 7.880 | 8.000 | 7.880 | 8.000 | 7.711 | 128 |
| 2026-06-04 | 7.830 | 7.890 | 7.830 | 7.890 | 7.605 | 83 |
| 2026-06-03 | 7.990 | 7.990 | 7.830 | 7.830 | 7.547 | 5,404 |
| 2026-06-02 | 8.150 | 8.160 | 8.150 | 8.160 | 7.865 | 3,827 |
| 2026-06-01 | 8.260 | 8.260 | 8.090 | 8.130 | 7.836 | 807 |
| 2026-05-29 | 8.030 | 8.210 | 8.030 | 8.200 | 7.904 | 6,411 |
| 2026-05-28 | 8.030 | 8.100 | 8.020 | 8.090 | 7.798 | 6,156 |
| 2026-05-27 | 8.150 | 8.160 | 8.090 | 8.160 | 7.865 | 4,501 |
| 2026-05-26 | 8.190 | 8.190 | 8.090 | 8.100 | 7.807 | 6,282 |
| 2026-05-22 | 8.030 | 8.030 | 7.990 | 7.990 | 7.701 | 2,967 |
| 2026-05-21 | 8.060 | 8.060 | 8.060 | 8.060 | 7.769 | 4 |
| 2026-05-20 | 7.940 | 8.120 | 7.940 | 8.120 | 7.827 | 1,523 |
| 2026-05-19 | 7.870 | 8.140 | 7.840 | 8.020 | 7.730 | 6,823 |
| 2026-05-18 | 7.870 | 7.870 | 7.800 | 7.840 | 7.557 | 8,669 |
| 2026-05-15 | 7.870 | 8.020 | 7.780 | 7.930 | 7.643 | 320 |
| 2026-05-14 | 7.830 | 7.830 | 7.670 | 7.820 | 7.537 | 10,560 |
| 2026-05-13 | 7.900 | 7.990 | 7.900 | 7.940 | 7.653 | 6,644 |
| 2026-05-12 | 7.890 | 7.950 | 7.830 | 7.840 | 7.557 | 5,987 |
| 2026-05-11 | 8.040 | 8.060 | 7.950 | 7.950 | 7.663 | 6,977 |
| 2026-05-08 | 7.960 | 7.960 | 7.920 | 7.960 | 7.672 | 266 |
| 2026-05-07 | 8.100 | 8.159 | 8.040 | 8.100 | 7.807 | 21,482 |
| 2026-05-06 | 8.090 | 8.160 | 8.090 | 8.130 | 7.836 | 8,529 |
| 2026-05-05 | 8.000 | 8.120 | 8.000 | 8.060 | 7.769 | 317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2700 EUR |
| 2025-06-26 | 0.3600 EUR |
| 2024-06-28 | 0.3000 EUR |
| 2023-06-30 | 0.3000 EUR |
| 2022-06-03 | 0.3000 EUR |
| 2021-06-25 | 0.2300 EUR |
| 2020-06-26 | 0.2100 EUR |
| 2019-05-30 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.