MBB SE (FRA:MBB)
Germany flag Germany · Delayed Price · Currency is EUR
193.40
+22.20 (12.97%)
At close: Oct 22, 2025

MBB SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025183.00193.40183.00193.40193.4012.97%265
Oct 21, 2025171.20171.20171.20171.20171.204.39%55
Oct 20, 2025164.00164.00164.00164.00164.00-1.68%55
Oct 17, 2025166.80166.80166.80166.80166.80-1.42%55
Oct 16, 2025168.20169.20167.60169.20169.20-0.24%55
Oct 15, 2025174.40174.40169.60169.60169.60-4.93%60
Oct 14, 2025178.40178.40178.40178.40178.40-2.09%60
Oct 13, 2025182.20182.20182.20182.20182.20-0.44%60
Oct 10, 2025183.00183.00183.00183.00183.00-0.11%60
Oct 9, 2025183.20183.20183.20183.20183.203.85%60
Oct 8, 2025176.40176.40176.40176.40176.40-1.01%60
Oct 7, 2025178.20178.20178.20178.20178.20-0.34%60
Oct 6, 2025180.00180.20178.80178.80178.803.95%60
Oct 3, 2025172.00172.00172.00172.00172.000.94%10
Oct 2, 2025170.40170.40170.40170.40170.400.35%10
Oct 1, 2025169.80169.80169.80169.80169.800.83%-
Sep 30, 2025168.40168.40168.40168.40168.400.96%10
Sep 29, 2025164.20166.80164.20166.80166.801.34%25
Sep 26, 2025167.00167.00164.60164.60164.60-2.02%20
Sep 25, 2025168.00168.00168.00168.00168.001.45%408
Sep 24, 2025165.60165.60165.60165.60165.600.61%51
Sep 23, 2025164.60164.60164.60164.60164.60-0.36%55
Sep 22, 2025165.20165.20165.20165.20165.20-0.12%55
Sep 19, 2025165.40165.40165.40165.40165.402.22%55
Sep 18, 2025161.80161.80161.80161.80161.800.62%55
Sep 17, 2025160.80160.80160.80160.80160.80-1.83%55
Sep 16, 2025163.80163.80163.80163.80163.80-1.56%55
Sep 15, 2025166.40166.40166.40166.40166.40-0.12%55
Sep 12, 2025165.40168.00165.40166.60166.60-1.07%55
Sep 11, 2025167.40169.60167.40168.40168.401.45%16
Sep 10, 2025166.00166.00166.00166.00166.002.85%71
Sep 9, 2025161.40161.40161.40161.40161.40-0.86%71
Sep 8, 2025162.60163.60162.60162.80162.801.24%71
Sep 5, 2025160.80160.80160.80160.80160.800.25%10
Sep 4, 2025160.60160.60160.40160.40160.40-10
Sep 3, 2025160.40160.40160.40160.40160.40-2.55%15
Sep 2, 2025164.60164.60164.60164.60164.600.12%15
Sep 1, 2025164.00164.40164.00164.40164.400.49%15
Aug 29, 2025163.60163.60163.60163.60163.60-0.61%52
Aug 28, 2025163.20164.60163.20164.60164.60-1.08%52
Aug 27, 2025166.40166.40166.40166.40166.400.85%160
Aug 26, 2025167.00167.00165.00165.00165.00-2.37%160
Aug 25, 2025167.00169.00167.00169.00169.004.32%13
Aug 22, 2025157.20162.00157.20162.00162.003.98%161
Aug 21, 2025155.80155.80155.80155.80155.80-1.14%27
Aug 20, 2025157.60157.60157.60157.60157.60-1.38%27
Aug 19, 2025159.80159.80159.80159.80159.800.38%27
Aug 18, 2025157.40159.40157.40159.20159.20-1.73%27
Aug 15, 2025164.80164.80162.00162.00162.00-5.92%100
Aug 14, 2025172.20172.20172.20172.20172.20-0.92%2