MBB SE (ETR:MBB)
Germany · Delayed Price · Currency is EUR 174.00
+0.80 (0.46%)
Jun 26, 2026, 5:35 PM CET
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 172.40 | 174.80 | 169.00 | 174.00 | 174.00 | 0.46% | 2,041 |
| Jun 25, 2026 | 181.20 | 181.20 | 173.20 | 173.20 | 173.20 | -3.88% | 3,010 |
| Jun 24, 2026 | 180.20 | 181.20 | 177.20 | 180.20 | 180.20 | - | 4,311 |
| Jun 23, 2026 | 178.00 | 183.80 | 174.00 | 180.20 | 180.20 | 1.35% | 2,974 |
| Jun 22, 2026 | 179.60 | 179.60 | 175.40 | 177.80 | 177.80 | -0.22% | 2,474 |
| Jun 19, 2026 | 180.40 | 180.40 | 177.60 | 178.20 | 178.20 | 0.11% | 1,685 |
| Jun 18, 2026 | 181.60 | 181.80 | 176.20 | 178.00 | 178.00 | -1.44% | 3,157 |
| Jun 17, 2026 | 180.00 | 180.80 | 177.20 | 180.60 | 180.60 | 2.03% | 1,717 |
| Jun 16, 2026 | 174.80 | 177.40 | 174.80 | 177.00 | 177.00 | 0.57% | 2,275 |
| Jun 15, 2026 | 176.80 | 178.80 | 174.20 | 176.00 | 176.00 | 0.57% | 4,329 |
| Jun 12, 2026 | 175.00 | 176.80 | 172.40 | 175.00 | 175.00 | 0.92% | 3,705 |
| Jun 11, 2026 | 173.40 | 174.20 | 170.40 | 173.40 | 173.40 | 0.70% | 5,061 |
| Jun 10, 2026 | 173.00 | 173.00 | 167.80 | 172.20 | 172.20 | 0.23% | 3,118 |
| Jun 9, 2026 | 172.60 | 175.60 | 171.00 | 171.80 | 171.80 | -0.23% | 4,903 |
| Jun 8, 2026 | 170.00 | 173.40 | 168.60 | 172.20 | 172.20 | -0.81% | 3,872 |
| Jun 5, 2026 | 178.00 | 178.00 | 172.40 | 173.60 | 173.60 | 0.12% | 4,153 |
| Jun 4, 2026 | 173.00 | 175.40 | 172.00 | 173.40 | 173.40 | 0.24% | 2,845 |
| Jun 3, 2026 | 178.00 | 180.00 | 172.60 | 174.20 | 172.99 | -2.35% | 4,169 |
| Jun 2, 2026 | 179.80 | 181.20 | 177.60 | 178.40 | 177.16 | 0.11% | 2,668 |
| Jun 1, 2026 | 183.00 | 183.00 | 178.00 | 178.20 | 176.96 | -2.09% | 3,483 |
| May 29, 2026 | 185.00 | 185.00 | 179.60 | 182.00 | 180.74 | -0.22% | 9,292 |
| May 28, 2026 | 184.40 | 185.00 | 180.00 | 182.40 | 181.13 | -0.87% | 2,847 |
| May 27, 2026 | 185.00 | 187.40 | 183.80 | 184.00 | 182.72 | -1.18% | 3,397 |
| May 26, 2026 | 188.40 | 188.40 | 184.40 | 186.20 | 184.91 | -1.79% | 2,250 |
| May 25, 2026 | 189.60 | 189.60 | 185.00 | 189.60 | 188.28 | 0.32% | 3,794 |
| May 22, 2026 | 191.00 | 191.60 | 188.60 | 189.00 | 187.69 | -0.42% | 1,111 |
| May 21, 2026 | 194.60 | 195.00 | 188.80 | 189.80 | 188.48 | -2.37% | 3,359 |
| May 20, 2026 | 188.20 | 196.20 | 188.20 | 194.40 | 193.05 | 2.97% | 2,644 |
| May 19, 2026 | 192.60 | 194.20 | 188.00 | 188.80 | 187.49 | -1.56% | 4,104 |
| May 18, 2026 | 195.40 | 196.60 | 191.00 | 191.80 | 190.47 | -1.84% | 4,278 |
| May 15, 2026 | 192.60 | 197.80 | 190.00 | 195.40 | 194.04 | 1.56% | 5,493 |
| May 14, 2026 | 199.80 | 199.80 | 191.00 | 192.40 | 191.06 | -3.61% | 5,987 |
| May 13, 2026 | 198.00 | 203.50 | 195.80 | 199.60 | 198.21 | 1.94% | 9,347 |
| May 12, 2026 | 214.00 | 214.00 | 194.20 | 195.80 | 194.44 | -9.56% | 12,769 |
| May 11, 2026 | 215.00 | 217.00 | 213.00 | 216.50 | 215.00 | 0.70% | 2,767 |
| May 8, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 213.51 | -0.92% | 3,639 |
| May 7, 2026 | 214.50 | 218.00 | 214.50 | 217.00 | 215.49 | 1.40% | 4,189 |
| May 6, 2026 | 210.00 | 216.50 | 210.00 | 214.00 | 212.51 | 2.15% | 4,988 |
| May 5, 2026 | 205.00 | 210.00 | 204.50 | 209.50 | 208.04 | 2.44% | 4,343 |
| May 4, 2026 | 201.00 | 206.00 | 201.00 | 204.50 | 203.08 | 2.76% | 6,024 |
| Apr 30, 2026 | 194.00 | 200.00 | 194.00 | 199.00 | 197.62 | 2.26% | 4,566 |
| Apr 29, 2026 | 195.00 | 196.40 | 193.00 | 194.60 | 193.25 | -0.10% | 4,187 |
| Apr 28, 2026 | 195.00 | 197.60 | 194.00 | 194.80 | 193.45 | 0.21% | 5,069 |
| Apr 27, 2026 | 193.80 | 197.00 | 193.80 | 194.40 | 193.05 | 0.73% | 3,339 |
| Apr 24, 2026 | 192.80 | 194.40 | 191.00 | 193.00 | 191.66 | - | 3,489 |
| Apr 23, 2026 | 192.80 | 193.80 | 191.60 | 193.00 | 191.66 | -0.62% | 4,405 |
| Apr 22, 2026 | 192.00 | 194.20 | 190.80 | 194.20 | 192.85 | 1.15% | 4,472 |
| Apr 21, 2026 | 194.60 | 196.80 | 191.40 | 192.00 | 190.67 | -1.03% | 3,925 |
| Apr 20, 2026 | 194.60 | 195.40 | 192.80 | 194.00 | 192.65 | -0.92% | 4,508 |
| Apr 17, 2026 | 192.00 | 198.60 | 192.00 | 195.80 | 194.44 | 2.09% | 3,841 |