MBB SE - 0J7X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	180.6	185.8	185.8	189	180.6	87
December 03, 2025	172.2	178.6	178.6	178.6	172	35,000
December 02, 2025	179	175.2	175.2	179.2	175.2	530
December 01, 2025	183	177.4	177.4	185.6	177.4	320
November 28, 2025	184.4	180.2	180.2	184.4	180.2	46
November 27, 2025	183.6	182	182	183.6	182	6
November 26, 2025	184.2	183.74	183.74	184.2	182.8	423
November 25, 2025	183.22	183.22	183.22	183.8	183.22	394
November 24, 2025	182.2	184.2	184.2	184.4	182	875
November 21, 2025	177.6	180.8	180.8	181.6	177.6	165
November 20, 2025	183	184.3	184.3	185.4	182.4	2,520
November 19, 2025	177.6	179.79	179.79	180.4	177.48	2,867
November 18, 2025	181.2	177.74	177.74	181.2	177.2	3,044
November 17, 2025	182.6	183	183	185.31	182.2	5,638
November 14, 2025	184.8	181	181	185	180.03	4,445
November 13, 2025	186.2	182	182	187.4	181.8	244
November 12, 2025	193.2	193	193	193.2	187.8	131
November 11, 2025	193.33	193.07	193.07	193.33	193.07	36
November 10, 2025	185.8	195	195	195	185.8	23
November 07, 2025	187.6	188.7	188.7	188.8	187.6	173
November 06, 2025	187.2	187.2	187.2	187.2	187.2	18
November 05, 2025	192.2	189.6	189.6	192.2	187.4	65
November 04, 2025	191.2	191	191	191.2	191	58
November 03, 2025	192.4	194.99	194.99	196.6	190.4	1,457
October 31, 2025	192.6	190.67	190.67	192.6	190.2	264
October 30, 2025	190.8	192.03	192.03	194	190.6	207
October 29, 2025	198	193.03	193.03	198	192.6	251
October 28, 2025	197.8	197.98	197.98	198.8	197.6	787
October 27, 2025	200.5	197.14	197.14	200.5	196.2	1,608
October 24, 2025	201.5	199.6	199.6	201.5	198.4	189
October 23, 2025	196.6	200	200	200	196.6	300
October 22, 2025	184.2	193.2	193.4	194.2	183.2	309
October 21, 2025	184.8	183.4	183.4	184.8	181.6	300
October 20, 2025	164	164	164	164	164	10
October 17, 2025	169.4	167	163.8	169.4	163.4	33
October 16, 2025	168.2	168.01	168.01	168.2	168	567
October 15, 2025	176	171.4	169.06	176	169.06	1,017
October 14, 2025	176.8	177	177	177	175.4	49
October 13, 2025	183.2	181.94	181.94	183.2	179.8	1,296
October 10, 2025	184.2	182	182	185	182	274
October 09, 2025	183	180.2	180.2	184.6	180.2	133
October 08, 2025	179.2	182.2	183	183	179.2	129
October 07, 2025	179.4	176.4	176.4	179.4	176.4	89
October 06, 2025	180.2	179	179	180.4	179	198
October 03, 2025	176.4	177.6	177.6	178.8	176.2	149
October 02, 2025	173.6	172.8	172.8	174.2	172	110
October 01, 2025	169.6	170.2	170.2	170.6	169.6	73
September 30, 2025	169.8	169.8	169.8	169.8	168.6	18
September 29, 2025	164.2	168.2	168.2	168.6	164.2	40
September 26, 2025	170.2	164.6	165.4	170.2	164.6	76
September 25, 2025	167.2	168	168	168	167.2	12
September 24, 2025	169.8	168.2	168.2	169.8	168.2	98
September 23, 2025	166.2	166.2	166.2	166.2	166.2	116
September 22, 2025	165.6	165.2	165.2	165.6	164.4	79
September 19, 2025	167.8	165.2	165.2	167.8	165.2	61
September 18, 2025	163.6	166	166	166	163.6	1,279
September 17, 2025	162	161.6	161.6	162.8	161.6	120
September 16, 2025	165.4	163.2	163.2	165.4	163.2	6
September 15, 2025	166.8	166	166	166.9	165	2,194
September 12, 2025	167.2	167.2	167.2	168.4	166	534

MBB SE (0J7X.L) LSE