MBB SE (ETR:MBB)
Germany · Delayed Price · Currency is EUR 184.60
+0.60 (0.33%)
Aug 27, 2026, 5:35 PM CET
MBB SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 192.00 | 196.80 | 191.40 | 192.40 | 192.40 | -0.52% | 1,958 |
| Jul 30, 2026 | 190.00 | 194.60 | 189.00 | 193.40 | 193.40 | 1.26% | 1,763 |
| Jul 29, 2026 | 188.00 | 193.20 | 188.00 | 191.00 | 191.00 | -0.21% | 2,231 |
| Jul 28, 2026 | 194.80 | 197.60 | 188.00 | 191.40 | 191.40 | -0.52% | 3,506 |
| Jul 27, 2026 | 194.00 | 196.60 | 191.80 | 192.40 | 192.40 | -0.52% | 3,558 |
| Jul 24, 2026 | 188.00 | 197.20 | 188.00 | 193.40 | 193.40 | 2.44% | 4,161 |
| Jul 23, 2026 | 183.60 | 189.40 | 183.60 | 188.80 | 188.80 | 2.72% | 4,593 |
| Jul 22, 2026 | 186.00 | 186.00 | 178.20 | 183.80 | 183.80 | 4.67% | 5,605 |
| Jul 21, 2026 | 173.00 | 176.40 | 171.60 | 175.60 | 175.60 | 1.97% | 1,922 |
| Jul 20, 2026 | 167.80 | 174.40 | 167.80 | 172.20 | 172.20 | 1.06% | 2,133 |
| Jul 17, 2026 | 169.80 | 171.20 | 168.80 | 170.40 | 170.40 | -0.23% | 2,743 |
| Jul 16, 2026 | 172.00 | 172.00 | 168.20 | 170.80 | 170.80 | -0.35% | 2,162 |
| Jul 15, 2026 | 170.00 | 171.60 | 166.80 | 171.40 | 171.40 | 2.15% | 2,648 |
| Jul 14, 2026 | 164.00 | 169.20 | 163.40 | 167.80 | 167.80 | 1.57% | 4,374 |
| Jul 13, 2026 | 162.00 | 166.20 | 160.20 | 165.20 | 165.20 | 1.35% | 2,979 |
| Jul 10, 2026 | 165.00 | 165.20 | 161.80 | 163.00 | 163.00 | -1.69% | 3,395 |
| Jul 9, 2026 | 170.00 | 170.00 | 165.20 | 165.80 | 165.80 | -1.07% | 1,719 |
| Jul 8, 2026 | 170.00 | 170.00 | 163.00 | 167.60 | 167.60 | -1.18% | 7,940 |
| Jul 7, 2026 | 180.00 | 180.00 | 169.60 | 169.60 | 169.60 | -4.93% | 3,403 |
| Jul 6, 2026 | 178.40 | 179.60 | 176.40 | 178.40 | 178.40 | -0.45% | 1,820 |
| Jul 3, 2026 | 178.00 | 179.40 | 175.20 | 179.20 | 179.20 | 2.40% | 1,784 |
| Jul 2, 2026 | 173.80 | 179.20 | 172.60 | 175.00 | 175.00 | - | 2,384 |
| Jul 1, 2026 | 172.60 | 176.60 | 172.60 | 175.00 | 175.00 | 1.27% | 2,580 |
| Jun 30, 2026 | 173.00 | 175.00 | 172.80 | 172.80 | 172.80 | - | 2,051 |
| Jun 29, 2026 | 177.00 | 177.00 | 172.40 | 172.80 | 172.80 | -0.69% | 1,799 |
| 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 |