MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 166.00
+4.60 (2.85%)
Last updated: Sep 10, 2025, 8:01 AM CET
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | - | -0.86% | 71 |
| Sep 8, 2025 | 162.60 | 163.60 | 162.60 | 162.80 | - | 1.24% | 71 |
| Sep 5, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | - | 0.25% | 10 |
| Sep 4, 2025 | 160.60 | 160.60 | 160.40 | 160.40 | - | - | 10 |
| Sep 3, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | - | -2.55% | 15 |
| Sep 2, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | - | 0.12% | 15 |
| Sep 1, 2025 | 164.00 | 164.40 | 164.00 | 164.40 | - | 0.49% | 15 |
| Aug 29, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | - | -0.61% | 52 |
| Aug 28, 2025 | 163.20 | 164.60 | 163.20 | 164.60 | - | -1.08% | 52 |
| Aug 27, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | - | 0.85% | 160 |
| Aug 26, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | - | -2.37% | 160 |
| Aug 25, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | - | 4.32% | 13 |
| Aug 22, 2025 | 157.20 | 162.00 | 157.20 | 162.00 | - | 3.98% | 161 |
| Aug 21, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | - | -1.14% | 27 |
| Aug 20, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | - | -1.38% | 27 |
| Aug 19, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | - | 0.38% | 27 |
| Aug 18, 2025 | 157.40 | 159.40 | 157.40 | 159.20 | - | -1.73% | 27 |
| Aug 15, 2025 | 164.80 | 164.80 | 162.00 | 162.00 | - | -5.92% | 100 |
| Aug 14, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | - | -0.92% | - |
| Aug 13, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | - | 1.05% | 2 |
| Aug 12, 2025 | 172.60 | 172.60 | 172.00 | 172.00 | - | -0.92% | 2 |
| Aug 11, 2025 | 172.80 | 173.60 | 172.80 | 173.60 | - | 0.23% | 6 |
| Aug 8, 2025 | 175.40 | 175.40 | 173.20 | 173.20 | - | -0.23% | 15 |
| Aug 7, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | - | 0.35% | 255 |
| Aug 6, 2025 | 173.20 | 175.40 | 173.00 | 173.00 | - | -0.35% | 255 |
| Aug 5, 2025 | 174.40 | 174.40 | 172.00 | 173.60 | - | 1.40% | 168 |
| Aug 4, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | - | -1.83% | - |
| Aug 1, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | - | -0.91% | 73 |
| Jul 31, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | - | 0.46% | - |
| Jul 30, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | - | -0.11% | 73 |
| Jul 29, 2025 | 170.00 | 175.40 | 170.00 | 175.40 | - | 4.40% | 73 |
| Jul 28, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | - | -1.64% | 220 |
| Jul 25, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | - | -1.39% | 250 |
| Jul 24, 2025 | 168.20 | 173.20 | 168.20 | 173.20 | - | 2.61% | 250 |
| Jul 23, 2025 | 159.40 | 168.80 | 159.40 | 168.80 | - | 7.24% | 140 |
| Jul 22, 2025 | 160.40 | 161.20 | 157.40 | 157.40 | - | 1.29% | 513 |
| Jul 21, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | - | -0.89% | 10 |
| Jul 18, 2025 | 160.20 | 160.20 | 156.80 | 156.80 | - | -0.76% | 10 |
| Jul 17, 2025 | 152.20 | 158.00 | 152.20 | 158.00 | - | 6.76% | 70 |
| Jul 16, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | - | 0.41% | 114 |
| Jul 15, 2025 | 146.40 | 149.00 | 146.40 | 147.40 | - | 1.94% | 114 |
| Jul 14, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | - | -0.55% | 400 |
| Jul 11, 2025 | 141.00 | 145.40 | 141.00 | 145.40 | - | 2.25% | 400 |
| Jul 10, 2025 | 144.20 | 144.20 | 142.20 | 142.20 | - | 2.60% | 210 |
| Jul 9, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | 1.17% | - |
| Jul 8, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | -0.72% | 10 |
| Jul 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1.02% | 10 |
| Jul 4, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | - | -3.67% | 10 |
| Jul 3, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | - | 2.01% | - |
| Jul 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |