MBB SE (ETR:MBB)
Germany · Delayed Price · Currency is EUR 195.40
-4.20 (-2.10%)
May 14, 2026, 1:43 PM CET
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 199.80 | 199.80 | 195.00 | 195.20 | - | -2.20% | 2,538 |
| May 13, 2026 | 198.00 | 203.50 | 195.80 | 199.60 | 199.60 | 1.94% | 9,347 |
| May 12, 2026 | 214.00 | 214.00 | 194.20 | 195.80 | 195.80 | -9.56% | 12,769 |
| May 11, 2026 | 215.00 | 217.00 | 213.00 | 216.50 | 216.50 | 0.70% | 2,767 |
| May 8, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | -0.92% | 3,639 |
| May 7, 2026 | 214.50 | 218.00 | 214.50 | 217.00 | 217.00 | 1.40% | 4,189 |
| May 6, 2026 | 210.00 | 216.50 | 210.00 | 214.00 | 214.00 | 2.15% | 4,988 |
| May 5, 2026 | 205.00 | 210.00 | 204.50 | 209.50 | 209.50 | 2.44% | 4,343 |
| May 4, 2026 | 201.00 | 206.00 | 201.00 | 204.50 | 204.50 | 2.76% | 6,024 |
| Apr 30, 2026 | 194.00 | 200.00 | 194.00 | 199.00 | 199.00 | 2.26% | 4,566 |
| Apr 29, 2026 | 195.00 | 196.40 | 193.00 | 194.60 | 194.60 | -0.10% | 4,187 |
| Apr 28, 2026 | 195.00 | 197.60 | 194.00 | 194.80 | 194.80 | 0.21% | 5,069 |
| Apr 27, 2026 | 193.80 | 197.00 | 193.80 | 194.40 | 194.40 | 0.73% | 3,339 |
| Apr 24, 2026 | 192.80 | 194.40 | 191.00 | 193.00 | 193.00 | - | 3,489 |
| Apr 23, 2026 | 192.80 | 193.80 | 191.60 | 193.00 | 193.00 | -0.62% | 4,405 |
| Apr 22, 2026 | 192.00 | 194.20 | 190.80 | 194.20 | 194.20 | 1.15% | 4,472 |
| Apr 21, 2026 | 194.60 | 196.80 | 191.40 | 192.00 | 192.00 | -1.03% | 3,925 |
| Apr 20, 2026 | 194.60 | 195.40 | 192.80 | 194.00 | 194.00 | -0.92% | 4,508 |
| Apr 17, 2026 | 192.00 | 198.60 | 192.00 | 195.80 | 195.80 | 2.09% | 3,841 |
| Apr 16, 2026 | 188.60 | 192.00 | 188.60 | 191.80 | 191.80 | 1.80% | 4,822 |
| Apr 15, 2026 | 188.20 | 189.80 | 186.60 | 188.40 | 188.40 | 0.64% | 3,721 |
| Apr 14, 2026 | 189.80 | 190.80 | 186.60 | 187.20 | 187.20 | 0.11% | 4,572 |
| Apr 13, 2026 | 181.40 | 188.00 | 180.20 | 187.00 | 187.00 | 2.63% | 3,921 |
| Apr 10, 2026 | 179.80 | 184.40 | 179.40 | 182.20 | 182.20 | 2.36% | 4,122 |
| Apr 9, 2026 | 184.00 | 184.60 | 175.60 | 178.00 | 178.00 | -4.91% | 9,422 |
| Apr 8, 2026 | 182.60 | 188.00 | 180.00 | 187.20 | 187.20 | 8.21% | 5,798 |
| Apr 7, 2026 | 170.60 | 174.00 | 166.60 | 173.00 | 173.00 | 1.76% | 8,503 |
| Apr 2, 2026 | 175.20 | 175.60 | 168.20 | 170.00 | 170.00 | -3.63% | 7,083 |
| Apr 1, 2026 | 176.00 | 177.60 | 173.60 | 176.40 | 176.40 | 3.40% | 7,577 |
| Mar 31, 2026 | 180.00 | 180.60 | 170.00 | 170.60 | 170.60 | -6.37% | 10,661 |
| Mar 30, 2026 | 180.00 | 182.20 | 179.40 | 182.20 | 182.20 | 0.77% | 3,560 |
| Mar 27, 2026 | 186.40 | 186.40 | 180.40 | 180.80 | 180.80 | -3.62% | 4,550 |
| Mar 26, 2026 | 190.00 | 190.00 | 183.60 | 187.60 | 187.60 | -1.26% | 4,396 |
| Mar 25, 2026 | 189.00 | 193.20 | 189.00 | 190.00 | 190.00 | 1.50% | 5,225 |
| Mar 24, 2026 | 187.60 | 187.80 | 184.20 | 187.20 | 187.20 | -1.27% | 4,515 |
| Mar 23, 2026 | 182.00 | 193.00 | 179.80 | 189.60 | 189.60 | 2.05% | 10,180 |
| Mar 20, 2026 | 189.60 | 192.60 | 185.00 | 185.80 | 185.80 | -2.00% | 4,594 |
| Mar 19, 2026 | 188.40 | 192.00 | 186.20 | 189.60 | 189.60 | -2.07% | 4,860 |
| Mar 18, 2026 | 198.20 | 199.60 | 193.60 | 193.60 | 193.60 | -1.83% | 4,407 |
| Mar 17, 2026 | 195.80 | 198.40 | 188.00 | 197.20 | 197.20 | 2.82% | 5,981 |
| Mar 16, 2026 | 185.60 | 191.80 | 184.40 | 191.80 | 191.80 | 2.35% | 7,129 |
| Mar 13, 2026 | 196.00 | 196.00 | 186.40 | 187.40 | 187.40 | -4.97% | 6,190 |
| Mar 12, 2026 | 201.00 | 203.00 | 194.60 | 197.20 | 197.20 | -2.13% | 3,867 |
| Mar 11, 2026 | 202.50 | 203.50 | 199.00 | 201.50 | 201.50 | -0.25% | 3,553 |
| Mar 10, 2026 | 199.20 | 204.00 | 199.20 | 202.00 | 202.00 | 1.81% | 3,919 |
| Mar 9, 2026 | 198.40 | 199.40 | 193.60 | 198.40 | 198.40 | -1.78% | 7,566 |
| Mar 6, 2026 | 203.00 | 204.00 | 199.80 | 202.00 | 202.00 | 1.10% | 11,796 |
| Mar 5, 2026 | 204.00 | 205.00 | 199.20 | 199.80 | 199.80 | -1.82% | 5,529 |
| Mar 4, 2026 | 200.00 | 204.50 | 200.00 | 203.50 | 203.50 | 1.50% | 4,006 |
| Mar 3, 2026 | 206.00 | 206.00 | 199.00 | 200.50 | 200.50 | -2.67% | 5,326 |