MBB SE (ETR:MBB)
Germany · Delayed Price · Currency is EUR 174.00
+5.80 (3.45%)
Oct 9, 2026, 5:35 PM CET
MBB SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 170.20 | 175.80 | 169.60 | 174.00 | 174.00 | 3.45% | 2,341 |
| Oct 8, 2026 | 169.80 | 169.80 | 166.40 | 168.20 | 168.20 | -0.94% | 3,300 |
| Oct 7, 2026 | 173.80 | 173.80 | 168.60 | 169.80 | 169.80 | -2.30% | 2,004 |
| Oct 6, 2026 | 174.80 | 175.60 | 173.00 | 173.80 | 173.80 | 0.35% | 1,187 |
| Oct 5, 2026 | 174.20 | 175.20 | 171.20 | 173.20 | 173.20 | 0.35% | 2,030 |
| Oct 2, 2026 | 173.40 | 175.40 | 171.40 | 172.60 | 172.60 | -0.69% | 2,157 |
| Oct 1, 2026 | 176.00 | 176.80 | 173.00 | 173.80 | 173.80 | -1.59% | 1,987 |
| Sep 30, 2026 | 173.80 | 179.00 | 173.80 | 176.60 | 176.60 | 1.49% | 2,898 |
| Sep 29, 2026 | 179.20 | 179.20 | 174.00 | 174.00 | 174.00 | -2.14% | 5,314 |
| Sep 28, 2026 | 175.40 | 178.80 | 174.20 | 177.80 | 177.80 | 1.37% | 3,257 |
| Sep 25, 2026 | 177.40 | 177.80 | 174.60 | 175.40 | 175.40 | 0.69% | 2,087 |
| Sep 24, 2026 | 176.40 | 176.40 | 173.40 | 174.20 | 174.20 | -0.57% | 2,154 |
| Sep 23, 2026 | 175.20 | 177.40 | 174.00 | 175.20 | 175.20 | - | 1,067 |
| Sep 22, 2026 | 172.80 | 178.80 | 172.80 | 175.20 | 175.20 | 1.39% | 2,805 |
| Sep 21, 2026 | 172.20 | 176.60 | 171.20 | 172.80 | 172.80 | 0.35% | 2,170 |
| Sep 18, 2026 | 176.00 | 178.00 | 172.20 | 172.20 | 172.20 | -1.03% | 1,722 |
| Sep 17, 2026 | 173.60 | 177.00 | 172.40 | 174.00 | 174.00 | 1.40% | 2,216 |
| Sep 16, 2026 | 172.00 | 174.80 | 171.20 | 171.60 | 171.60 | -0.23% | 3,102 |
| Sep 15, 2026 | 172.00 | 176.20 | 170.40 | 172.00 | 172.00 | 0.12% | 2,865 |
| Sep 14, 2026 | 174.80 | 174.80 | 170.00 | 171.80 | 171.80 | -1.38% | 2,476 |
| Sep 11, 2026 | 174.60 | 176.00 | 173.00 | 174.20 | 174.20 | -0.11% | 1,641 |
| Sep 10, 2026 | 177.00 | 178.20 | 173.60 | 174.40 | 174.40 | -1.69% | 1,819 |
| Sep 9, 2026 | 181.00 | 182.80 | 176.60 | 177.40 | 177.40 | -2.10% | 1,705 |
| Sep 8, 2026 | 180.20 | 186.00 | 179.80 | 181.20 | 181.20 | 0.11% | 3,134 |
| Sep 7, 2026 | 181.00 | 181.60 | 177.60 | 181.00 | 181.00 | 1.69% | 2,821 |
| Sep 4, 2026 | 177.20 | 179.80 | 175.80 | 178.00 | 178.00 | 0.34% | 1,818 |
| Sep 3, 2026 | 180.00 | 180.00 | 177.00 | 177.40 | 177.40 | -0.78% | 1,545 |
| Sep 2, 2026 | 181.40 | 181.40 | 178.40 | 178.80 | 178.80 | -2.30% | 2,072 |
| Sep 1, 2026 | 190.20 | 190.20 | 181.00 | 183.00 | 183.00 | -1.61% | 2,578 |
| Aug 31, 2026 | 186.60 | 189.00 | 184.20 | 186.00 | 186.00 | 0.11% | 1,940 |
| Aug 28, 2026 | 186.00 | 188.00 | 184.80 | 185.80 | 185.80 | 0.65% | 1,499 |
| Aug 27, 2026 | 184.00 | 185.80 | 183.00 | 184.60 | 184.60 | 0.33% | 1,294 |
| Aug 26, 2026 | 185.60 | 192.80 | 184.00 | 184.00 | 184.00 | -0.43% | 3,918 |
| Aug 25, 2026 | 184.00 | 190.00 | 183.20 | 184.80 | 184.80 | 1.54% | 2,203 |
| Aug 24, 2026 | 180.40 | 185.20 | 179.00 | 182.00 | 182.00 | 0.44% | 2,471 |
| Aug 21, 2026 | 176.00 | 182.40 | 175.60 | 181.20 | 181.20 | 2.60% | 2,701 |
| Aug 20, 2026 | 176.00 | 178.80 | 176.00 | 176.60 | 176.60 | -0.34% | 1,425 |
| Aug 19, 2026 | 177.80 | 178.80 | 177.00 | 177.20 | 177.20 | -0.45% | 1,116 |
| Aug 18, 2026 | 181.40 | 181.60 | 178.00 | 178.00 | 178.00 | -1.55% | 1,002 |
| Aug 17, 2026 | 185.00 | 185.00 | 179.40 | 180.80 | 180.80 | -1.74% | 1,348 |
| Aug 14, 2026 | 175.20 | 184.00 | 175.20 | 184.00 | 184.00 | 3.25% | 2,129 |
| Aug 13, 2026 | 182.60 | 184.40 | 177.20 | 178.20 | 178.20 | -1.76% | 2,277 |
| Aug 12, 2026 | 182.80 | 186.80 | 181.00 | 181.40 | 181.40 | -2.99% | 2,196 |
| Aug 11, 2026 | 184.00 | 187.40 | 184.00 | 187.00 | 187.00 | 0.65% | 1,461 |
| Aug 10, 2026 | 188.20 | 190.80 | 185.60 | 185.80 | 185.80 | -1.80% | 2,121 |
| Aug 7, 2026 | 196.00 | 196.00 | 186.60 | 189.20 | 189.20 | -0.63% | 2,322 |
| Aug 6, 2026 | 191.00 | 191.60 | 188.60 | 190.40 | 190.40 | 0.32% | 1,271 |
| Aug 5, 2026 | 192.20 | 193.60 | 189.20 | 189.80 | 189.80 | -0.94% | 2,768 |
| Aug 4, 2026 | 188.00 | 193.60 | 188.00 | 191.60 | 191.60 | 0.63% | 1,983 |
| Aug 3, 2026 | 192.80 | 193.40 | 188.20 | 190.40 | 190.40 | -1.04% | 2,183 |