MLP SE (ETR:MLP)
Germany · Delayed Price · Currency is EUR 8.24
+0.22 (2.74%)
Aug 4, 2025, 12:41 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.34 | 8.34 | 7.92 | 8.02 | 8.02 | -5.31% | 187,649 |
| Jul 31, 2025 | 8.79 | 8.88 | 8.40 | 8.47 | 8.47 | -3.75% | 302,354 |
| Jul 30, 2025 | 8.71 | 8.82 | 8.71 | 8.80 | 8.80 | 0.57% | 62,270 |
| Jul 29, 2025 | 8.67 | 8.83 | 8.67 | 8.75 | 8.75 | 1.39% | 57,945 |
| Jul 28, 2025 | 8.93 | 8.95 | 8.58 | 8.63 | 8.63 | -2.60% | 104,832 |
| Jul 25, 2025 | 8.90 | 8.90 | 8.78 | 8.86 | 8.86 | 0.11% | 43,075 |
| Jul 24, 2025 | 8.89 | 8.89 | 8.75 | 8.85 | 8.85 | 0.57% | 54,165 |
| Jul 23, 2025 | 8.73 | 8.90 | 8.73 | 8.80 | 8.80 | 1.38% | 121,255 |
| Jul 22, 2025 | 8.70 | 8.77 | 8.65 | 8.68 | 8.68 | -0.57% | 51,214 |
| Jul 21, 2025 | 8.82 | 8.83 | 8.72 | 8.73 | 8.73 | -0.91% | 80,722 |
| Jul 18, 2025 | 8.85 | 8.92 | 8.80 | 8.81 | 8.81 | 0.23% | 122,209 |
| Jul 17, 2025 | 8.74 | 8.83 | 8.70 | 8.79 | 8.79 | 0.80% | 71,110 |
| Jul 16, 2025 | 8.50 | 8.74 | 8.50 | 8.72 | 8.72 | 2.59% | 82,687 |
| Jul 15, 2025 | 8.70 | 8.72 | 8.50 | 8.50 | 8.50 | -1.51% | 45,367 |
| Jul 14, 2025 | 8.53 | 8.69 | 8.52 | 8.63 | 8.63 | -1.03% | 68,129 |
| Jul 11, 2025 | 8.67 | 8.81 | 8.65 | 8.72 | 8.72 | - | 84,394 |
| Jul 10, 2025 | 8.77 | 8.80 | 8.63 | 8.72 | 8.72 | -0.80% | 49,073 |
| Jul 9, 2025 | 8.60 | 8.79 | 8.60 | 8.79 | 8.79 | 2.45% | 154,151 |
| Jul 8, 2025 | 8.43 | 8.63 | 8.43 | 8.58 | 8.58 | 1.06% | 89,211 |
| Jul 7, 2025 | 8.39 | 8.54 | 8.38 | 8.49 | 8.49 | 1.68% | 82,963 |
| Jul 4, 2025 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | -0.48% | 39,718 |
| Jul 3, 2025 | 8.44 | 8.50 | 8.37 | 8.39 | 8.39 | -0.12% | 38,485 |
| Jul 2, 2025 | 8.33 | 8.40 | 8.30 | 8.40 | 8.40 | 0.36% | 97,336 |
| Jul 1, 2025 | 8.46 | 8.47 | 8.37 | 8.37 | 8.37 | -0.71% | 44,215 |
| Jun 30, 2025 | 8.35 | 8.50 | 8.35 | 8.43 | 8.43 | 1.20% | 50,956 |
| Jun 27, 2025 | 8.48 | 8.49 | 8.22 | 8.33 | 8.33 | -1.42% | 54,197 |
| Jun 26, 2025 | 8.24 | 8.48 | 8.16 | 8.45 | 8.45 | -0.94% | 162,918 |
| Jun 25, 2025 | 9.05 | 9.05 | 8.48 | 8.53 | 8.17 | -5.33% | 210,790 |
| Jun 24, 2025 | 9.08 | 9.12 | 8.94 | 9.01 | 8.63 | 1.69% | 113,573 |
| Jun 23, 2025 | 8.94 | 8.98 | 8.79 | 8.86 | 8.49 | -0.78% | 187,907 |
| Jun 20, 2025 | 8.83 | 8.95 | 8.83 | 8.93 | 8.55 | 1.36% | 148,989 |
| Jun 19, 2025 | 8.85 | 8.91 | 8.78 | 8.81 | 8.44 | - | 81,546 |
| Jun 18, 2025 | 8.91 | 8.91 | 8.81 | 8.81 | 8.44 | -1.01% | 56,910 |
| Jun 17, 2025 | 8.82 | 8.94 | 8.72 | 8.90 | 8.52 | 1.14% | 139,656 |
| Jun 16, 2025 | 8.51 | 8.89 | 8.51 | 8.80 | 8.43 | 3.90% | 159,843 |
| Jun 13, 2025 | 8.42 | 8.50 | 8.38 | 8.47 | 8.11 | -1.05% | 38,372 |
| Jun 12, 2025 | 8.70 | 8.72 | 8.54 | 8.56 | 8.20 | -1.95% | 51,292 |
| Jun 11, 2025 | 8.61 | 8.75 | 8.61 | 8.73 | 8.36 | 1.39% | 65,933 |
| Jun 10, 2025 | 8.55 | 8.70 | 8.52 | 8.61 | 8.25 | 0.47% | 64,595 |
| Jun 9, 2025 | 8.76 | 8.76 | 8.57 | 8.57 | 8.21 | -1.83% | 33,602 |
| Jun 6, 2025 | 8.64 | 8.80 | 8.58 | 8.73 | 8.36 | 4.80% | 167,671 |
| Jun 5, 2025 | 8.28 | 8.36 | 8.20 | 8.33 | 7.98 | 1.22% | 92,330 |
| Jun 4, 2025 | 8.28 | 8.28 | 8.20 | 8.23 | 7.88 | -0.60% | 77,970 |
| Jun 3, 2025 | 8.25 | 8.29 | 8.20 | 8.28 | 7.93 | 0.36% | 37,332 |
| Jun 2, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 7.90 | 1.10% | 62,547 |
| May 30, 2025 | 8.23 | 8.27 | 8.13 | 8.16 | 7.82 | -0.61% | 53,305 |
| May 29, 2025 | 8.37 | 8.37 | 8.18 | 8.21 | 7.86 | -0.61% | 22,967 |
| May 28, 2025 | 8.22 | 8.33 | 8.17 | 8.26 | 7.91 | 1.35% | 45,289 |
| May 27, 2025 | 8.14 | 8.19 | 8.12 | 8.15 | 7.81 | - | 25,080 |
| May 26, 2025 | 8.06 | 8.16 | 8.00 | 8.15 | 7.81 | 1.88% | 57,708 |