MLP SE (ETR:MLP)
Germany · Delayed Price · Currency is EUR 7.93
+0.03 (0.38%)
Jun 5, 2026, 5:35 PM CET
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.95 | 8.05 | 7.90 | 7.93 | 7.93 | 0.38% | 36,794 |
| Jun 4, 2026 | 7.80 | 7.95 | 7.79 | 7.90 | 7.90 | 1.15% | 25,155 |
| Jun 3, 2026 | 7.98 | 8.00 | 7.79 | 7.81 | 7.81 | -2.62% | 57,495 |
| Jun 2, 2026 | 8.10 | 8.18 | 8.02 | 8.02 | 8.02 | -0.74% | 29,822 |
| Jun 1, 2026 | 8.26 | 8.26 | 8.05 | 8.08 | 8.08 | -1.34% | 28,662 |
| May 29, 2026 | 8.08 | 8.24 | 8.08 | 8.19 | 8.19 | 1.24% | 36,560 |
| May 28, 2026 | 8.10 | 8.11 | 8.00 | 8.09 | 8.09 | -0.12% | 42,151 |
| May 27, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | -0.12% | 70,004 |
| May 26, 2026 | 8.16 | 8.17 | 8.08 | 8.11 | 8.11 | -0.37% | 30,993 |
| May 25, 2026 | 8.05 | 8.14 | 8.04 | 8.14 | 8.14 | 1.37% | 24,341 |
| May 22, 2026 | 8.08 | 8.08 | 7.93 | 8.03 | 8.03 | 0.12% | 25,134 |
| May 21, 2026 | 8.06 | 8.16 | 8.00 | 8.02 | 8.02 | -0.87% | 21,081 |
| May 20, 2026 | 7.94 | 8.16 | 7.92 | 8.09 | 8.09 | 1.51% | 65,810 |
| May 19, 2026 | 7.79 | 8.12 | 7.79 | 7.97 | 7.97 | 1.27% | 114,194 |
| May 18, 2026 | 7.86 | 7.92 | 7.79 | 7.87 | 7.87 | -1.01% | 30,078 |
| May 15, 2026 | 7.79 | 8.05 | 7.74 | 7.95 | 7.95 | 1.53% | 60,444 |
| May 14, 2026 | 7.79 | 7.86 | 7.67 | 7.83 | 7.83 | 0.64% | 89,552 |
| May 13, 2026 | 7.85 | 8.05 | 7.76 | 7.78 | 7.78 | -0.51% | 115,357 |
| May 12, 2026 | 7.96 | 7.96 | 7.82 | 7.82 | 7.82 | -1.76% | 65,327 |
| May 11, 2026 | 8.00 | 8.07 | 7.95 | 7.96 | 7.96 | -0.25% | 49,477 |
| May 8, 2026 | 8.09 | 8.09 | 7.90 | 7.98 | 7.98 | -0.75% | 33,846 |
| May 7, 2026 | 8.09 | 8.19 | 8.04 | 8.04 | 8.04 | -0.74% | 27,601 |
| May 6, 2026 | 8.09 | 8.20 | 8.09 | 8.10 | 8.10 | 0.75% | 61,861 |
| May 5, 2026 | 7.98 | 8.12 | 7.96 | 8.04 | 8.04 | 0.25% | 66,572 |
| May 4, 2026 | 8.06 | 8.11 | 7.98 | 8.02 | 8.02 | 0.38% | 87,625 |
| Apr 30, 2026 | 7.65 | 7.99 | 7.65 | 7.99 | 7.99 | 3.63% | 131,203 |
| Apr 29, 2026 | 7.61 | 7.75 | 7.61 | 7.71 | 7.71 | 1.31% | 43,457 |
| Apr 28, 2026 | 7.52 | 7.72 | 7.52 | 7.61 | 7.61 | 1.06% | 53,336 |
| Apr 27, 2026 | 7.58 | 7.67 | 7.53 | 7.53 | 7.53 | -1.18% | 51,074 |
| Apr 24, 2026 | 7.68 | 7.68 | 7.58 | 7.62 | 7.62 | -1.42% | 39,780 |
| Apr 23, 2026 | 7.75 | 7.80 | 7.64 | 7.73 | 7.73 | 0.39% | 37,943 |
| Apr 22, 2026 | 7.84 | 7.85 | 7.70 | 7.70 | 7.70 | -1.41% | 25,263 |
| Apr 21, 2026 | 7.81 | 7.90 | 7.78 | 7.81 | 7.81 | 0.13% | 38,660 |
| Apr 20, 2026 | 7.94 | 7.95 | 7.80 | 7.80 | 7.80 | -2.13% | 53,022 |
| Apr 17, 2026 | 7.90 | 8.04 | 7.90 | 7.97 | 7.97 | 0.76% | 134,902 |
| Apr 16, 2026 | 7.83 | 8.00 | 7.66 | 7.91 | 7.91 | 5.33% | 253,508 |
| Apr 15, 2026 | 7.63 | 7.63 | 7.48 | 7.51 | 7.51 | 0.13% | 91,393 |
| Apr 14, 2026 | 7.37 | 7.59 | 7.37 | 7.50 | 7.50 | 1.49% | 38,172 |
| Apr 13, 2026 | 7.29 | 7.39 | 7.22 | 7.39 | 7.39 | 0.96% | 52,274 |
| Apr 10, 2026 | 7.29 | 7.42 | 7.29 | 7.32 | 7.32 | 1.10% | 27,065 |
| Apr 9, 2026 | 7.33 | 7.33 | 7.21 | 7.24 | 7.24 | -0.69% | 25,441 |
| Apr 8, 2026 | 7.28 | 7.36 | 7.23 | 7.29 | 7.29 | 4.14% | 65,616 |
| Apr 7, 2026 | 7.14 | 7.18 | 7.00 | 7.00 | 7.00 | -1.27% | 47,225 |
| Apr 2, 2026 | 6.95 | 7.09 | 6.95 | 7.09 | 7.09 | -0.84% | 28,047 |
| Apr 1, 2026 | 7.11 | 7.20 | 7.09 | 7.15 | 7.15 | 2.44% | 53,273 |
| Mar 31, 2026 | 6.95 | 7.04 | 6.95 | 6.98 | 6.98 | 0.14% | 19,537 |
| Mar 30, 2026 | 6.96 | 6.99 | 6.91 | 6.97 | 6.97 | -0.29% | 62,681 |
| Mar 27, 2026 | 7.05 | 7.05 | 6.90 | 6.99 | 6.99 | 0.14% | 41,168 |
| Mar 26, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -2.38% | 35,567 |
| Mar 25, 2026 | 7.17 | 7.30 | 7.13 | 7.15 | 7.15 | -0.28% | 33,895 |