MBB SE (MBB.DE) XETRA
170.00
-6.4(-3.63%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
170.00
-6.4(-3.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 175.2 | 170 | 170 | 175.6 | 168.2 | 7,041 |
| April 01, 2026 | 176 | 176.4 | 176.4 | 177.6 | 173.6 | 7,577 |
| March 31, 2026 | 180 | 170.6 | 170.6 | 180.6 | 170 | 10,761 |
| March 30, 2026 | 180 | 182.2 | 182.2 | 182.2 | 179.4 | 3,560 |
| March 27, 2026 | 186.4 | 180.8 | 180.8 | 186.4 | 180.4 | 4,550 |
| March 26, 2026 | 190 | 187.6 | 187.6 | 190 | 183.6 | 4,396 |
| March 25, 2026 | 189 | 190 | 190 | 193.2 | 189 | 5,225 |
| March 24, 2026 | 187.6 | 187.2 | 187.2 | 187.8 | 184.2 | 4,515 |
| March 23, 2026 | 182 | 189.6 | 189.6 | 193 | 179.8 | 10,180 |
| March 20, 2026 | 189.6 | 185.8 | 185.8 | 192.6 | 185 | 4,594 |
| March 19, 2026 | 188.4 | 189.6 | 189.6 | 192 | 186.2 | 4,860 |
| March 18, 2026 | 198.2 | 193.6 | 193.6 | 199.6 | 193.6 | 4,407 |
| March 17, 2026 | 195.8 | 197.2 | 197.2 | 198.4 | 188 | 5,981 |
| March 16, 2026 | 185.6 | 191.8 | 191.8 | 191.8 | 184.4 | 7,129 |
| March 13, 2026 | 196 | 187.4 | 187.4 | 196 | 186.4 | 6,190 |
| March 12, 2026 | 201 | 197.2 | 197.2 | 203 | 194.6 | 3,867 |
| March 11, 2026 | 202.5 | 201.5 | 201.5 | 203.5 | 199 | 3,553 |
| March 10, 2026 | 199.2 | 202 | 202 | 204 | 199.2 | 3,241 |
| March 09, 2026 | 198.4 | 198.4 | 198.4 | 199.4 | 193.6 | 7,566 |
| March 06, 2026 | 203 | 202 | 202 | 204 | 199.8 | 11,796 |
| March 05, 2026 | 204 | 199.8 | 199.8 | 205 | 199.2 | 5,531 |
| March 04, 2026 | 200 | 203.5 | 203.5 | 204.5 | 200 | 4,006 |
| March 03, 2026 | 206 | 200.5 | 200.5 | 206 | 199 | 5,326 |
| March 02, 2026 | 202.5 | 206 | 206 | 207 | 202.5 | 4,899 |
| February 27, 2026 | 206 | 204 | 204 | 208 | 203.5 | 3,803 |
| February 26, 2026 | 207 | 207 | 207 | 208 | 203.5 | 4,963 |
| February 25, 2026 | 205 | 208.5 | 208.5 | 210.5 | 204 | 3,266 |
| February 24, 2026 | 205 | 205 | 205 | 206.5 | 202 | 4,222 |
| February 23, 2026 | 217.5 | 205.5 | 205.5 | 218 | 203 | 6,614 |
| February 20, 2026 | 217.5 | 220 | 0 | 221.5 | 217 | 2,231 |
| February 19, 2026 | 221.5 | 218.5 | 0 | 223 | 218 | 4,013 |
| February 18, 2026 | 220.5 | 224 | 0 | 224.5 | 219 | 3,155 |
| February 17, 2026 | 222 | 217.5 | 0 | 222.5 | 214 | 6,684 |
| February 16, 2026 | 222.5 | 222 | 0 | 225 | 221 | 3,880 |
| February 13, 2026 | 216.5 | 223.5 | 0 | 223.5 | 216 | 3,531 |
| February 12, 2026 | 221 | 216.5 | 0 | 224 | 216.5 | 5,036 |
| February 11, 2026 | 223.5 | 219 | 0 | 223.5 | 219 | 3,635 |
| February 10, 2026 | 223 | 223 | 0 | 225 | 222 | 2,257 |
| February 09, 2026 | 217 | 222 | 0 | 223 | 217 | 6,340 |
| February 06, 2026 | 214 | 216 | 0 | 218 | 211 | 4,849 |
| February 05, 2026 | 213 | 212 | 0 | 215.5 | 211 | 4,537 |
| February 04, 2026 | 218 | 211 | 0 | 218 | 210.5 | 5,498 |
| February 03, 2026 | 224.5 | 218 | 0 | 224.5 | 217 | 5,498 |
| February 02, 2026 | 215 | 222.5 | 0 | 222.5 | 213 | 5,114 |
| January 30, 2026 | 216 | 217.5 | 0 | 218.5 | 214 | 9,832 |
| January 29, 2026 | 213 | 214.5 | 0 | 216 | 212.5 | 3,830 |
| January 28, 2026 | 217 | 212.5 | 0 | 217 | 211 | 8,491 |
| January 27, 2026 | 213 | 216 | 0 | 217 | 209.5 | 15,754 |
| January 26, 2026 | 216 | 211 | 0 | 217.5 | 209.5 | 15,710 |
| January 23, 2026 | 199 | 200 | 0 | 200 | 196.6 | 6,787 |
| January 22, 2026 | 193.4 | 199 | 0 | 199 | 193.2 | 8,407 |
| January 21, 2026 | 192.2 | 192 | 0 | 192.4 | 188.6 | 7,547 |
| January 20, 2026 | 195.6 | 193.4 | 0 | 196.4 | 190.2 | 6,364 |
| January 19, 2026 | 199.8 | 195.6 | 0 | 200 | 195.2 | 5,706 |
| January 16, 2026 | 204.5 | 202 | 0 | 204.5 | 200.5 | 5,438 |
| January 15, 2026 | 204.5 | 205.5 | 0 | 205.5 | 203.5 | 3,039 |
| January 14, 2026 | 211 | 204 | 0 | 211 | 203.5 | 4,742 |
| January 13, 2026 | 208 | 212.5 | 0 | 212.5 | 207 | 5,663 |
| January 12, 2026 | 214.5 | 209.5 | 0 | 215 | 205 | 4,149 |
| January 09, 2026 | 215.5 | 214.5 | 0 | 216 | 212 | 3,825 |