MBB SE - MBB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	186	186.2	186.2	189	186	1,692
November 06, 2025	195	187.2	187.2	195	186.2	2,288
November 05, 2025	191.2	191.2	191.2	191.2	191.2	4,282
November 04, 2025	194.6	191.2	191.2	194.6	189.4	2,466
November 03, 2025	191.4	195	195	197	190.8	5,407
October 31, 2025	194.2	190.4	190.4	194.2	190.2	1,971
October 30, 2025	194.2	192	192	194.2	190.4	1,054
October 29, 2025	198	192	192	198	191.4	2,775
October 28, 2025	198.4	198.6	198.6	199.2	194.6	2,378
October 27, 2025	200	197.2	197.2	202	195.8	5,080
October 24, 2025	203	201	201	203	198	6,022
October 23, 2025	196.2	202	202	202	196	4,454
October 22, 2025	184	195.8	195.8	195.8	184	6,625
October 21, 2025	178	184.4	184.4	186	178	8,009
October 20, 2025	165.6	168.4	168.4	168.4	164.4	1,508
October 17, 2025	166.4	164	164	167	162	2,419
October 16, 2025	168.8	168	168	169	167.2	2,602
October 15, 2025	175	168.8	168.8	176	168.8	3,787
October 14, 2025	178.8	175.2	175.2	179	174.4	2,051
October 13, 2025	182	179.8	179.8	184.8	178.4	4,448
October 10, 2025	185	182	182	186	182	2,428
October 09, 2025	184.2	183.6	183.6	185.8	182.6	2,028
October 08, 2025	179.2	183.6	183.6	183.6	179	1,527
October 07, 2025	179.8	177.2	177.2	180	176	3,208
October 06, 2025	179.8	179.4	179.4	180.6	178	2,674
October 03, 2025	175	178.2	178.2	179.2	174.4	3,178
October 02, 2025	170.8	172.8	172.8	174.6	170.8	1,234
October 01, 2025	170	170.4	170.4	172.2	165.8	2,323
September 30, 2025	168	171	171	171	165	2,709
September 29, 2025	164	167.6	167.6	170.2	164	2,448
September 26, 2025	168.6	163.4	163.4	168.6	163.4	1,442
September 25, 2025	169.8	167.4	167.4	169.8	165.6	1,096
September 24, 2025	168	168.4	168.4	169.8	165.6	3,138
September 23, 2025	168	166	166	168	164.8	1,108
September 22, 2025	165	165.6	165.6	165.8	164	1,259
September 19, 2025	165.2	164.8	164.8	166.4	164.2	2,268
September 18, 2025	165.6	165.6	165.6	166.2	164.8	1,951
September 17, 2025	162	162.2	162.2	163	160.8	956
September 16, 2025	164	161.2	161.2	164	161.2	1,983
September 15, 2025	166.6	164.6	164.6	167.6	164.2	2,171
September 12, 2025	166.2	167	167	168.8	165.8	1,681
September 11, 2025	166.8	166.2	166.2	170.4	165.2	2,635
September 10, 2025	165.6	167.6	167.6	169.2	165.6	1,442
September 09, 2025	165.4	166	166	167.6	164.6	1,912
September 08, 2025	162.4	164.6	164.6	164.8	162.4	1,376
September 05, 2025	162	162.2	162.2	165	161.2	1,799
September 04, 2025	160	161.2	161.2	162.2	160	954
September 03, 2025	160.2	161.2	161.2	162.2	160.2	1,034
September 02, 2025	165.2	160.4	160.4	166	160.2	4,195
September 01, 2025	166.6	166.2	166.2	168.8	164.2	1,381
August 29, 2025	166.6	164.6	164.6	166.8	164.4	3,109
August 28, 2025	166.2	164.2	164.2	167	162.8	3,758
August 27, 2025	167	166.2	166.2	168	165.4	2,197
August 26, 2025	167	167.4	167.4	167.4	165	4,818
August 25, 2025	167.2	168.8	168.8	168.8	165	2,595
August 22, 2025	160	167	167	167	159.2	3,665
August 21, 2025	156	159.4	159.4	160.8	156	4,325
August 20, 2025	157.6	156	156	157.6	155	3,936
August 19, 2025	159.4	158	158	161	158	2,109
August 18, 2025	157.8	160.4	160.4	160.6	157.6	2,272

MBB SE (MBB.DE) XETRA