MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 186.40
-2.20 (-1.17%)
At close: Mar 27, 2026
FRA:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -1.17% | - |
| Mar 26, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - | - |
| Mar 25, 2026 | 187.60 | 188.60 | 187.60 | 188.60 | 188.60 | 1.51% | 190 |
| Mar 24, 2026 | 186.80 | 186.80 | 185.80 | 185.80 | 185.80 | -2.93% | 2 |
| Mar 23, 2026 | 181.40 | 191.40 | 181.40 | 191.40 | 191.40 | 1.59% | 20 |
| Mar 20, 2026 | 189.40 | 189.40 | 188.40 | 188.40 | 188.40 | -0.21% | 163 |
| Mar 19, 2026 | 189.20 | 189.20 | 188.80 | 188.80 | 188.80 | -4.45% | 1 |
| Mar 18, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 3.67% | - |
| Mar 17, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 1.82% | - |
| Mar 16, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -2.70% | - |
| Mar 13, 2026 | 196.00 | 196.00 | 192.40 | 192.40 | 192.40 | -3.70% | 2 |
| Mar 12, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.60% | - |
| Mar 11, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.01% | - |
| Mar 10, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.20% | - |
| Mar 9, 2026 | 198.40 | 199.40 | 195.00 | 199.40 | 199.40 | -0.10% | 37 |
| Mar 6, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -1.67% | - |
| Mar 5, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.81% | - |
| Mar 4, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -3.67% | - |
| Mar 3, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.49% | - |
| Mar 2, 2026 | 200.50 | 206.00 | 200.50 | 206.00 | 206.00 | -0.24% | 1 |
| Feb 27, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.24% | - |
| Feb 26, 2026 | 207.50 | 207.50 | 207.00 | 207.00 | 207.00 | -0.48% | 25 |
| Feb 25, 2026 | 204.50 | 209.00 | 204.50 | 208.00 | 208.00 | 1.71% | 300 |
| Feb 24, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -4.44% | - |
| Feb 23, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -1.83% | 78 |
| Feb 20, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.46% | - |
| Feb 19, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 1.82% | - |
| Feb 18, 2026 | 217.00 | 219.50 | 217.00 | 219.50 | 219.50 | 2.33% | 25 |
| Feb 17, 2026 | 221.00 | 221.00 | 214.50 | 214.50 | 214.50 | -3.60% | 400 |
| Feb 16, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.22% | - |
| Feb 13, 2026 | 216.00 | 223.00 | 216.00 | 223.00 | 223.00 | 1.83% | 35 |
| Feb 12, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -1.57% | - |
| Feb 11, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -1.11% | - |
| Feb 10, 2026 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 0.22% | 1 |
| Feb 9, 2026 | 214.00 | 224.50 | 214.00 | 224.50 | 224.50 | 6.90% | 197 |
| Feb 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.72% | - |
| Feb 4, 2026 | 217.50 | 217.50 | 208.50 | 208.50 | 208.50 | -4.36% | 174 |
| Feb 3, 2026 | 220.50 | 220.50 | 218.00 | 218.00 | 218.00 | 3.32% | 20 |
| Feb 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -2.54% | 300 |
| Jan 30, 2026 | 215.00 | 217.00 | 215.00 | 216.50 | 216.50 | 3.34% | 40 |
| Jan 29, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -3.01% | - |
| Jan 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.23% | - |
| Jan 27, 2026 | 211.50 | 215.50 | 211.50 | 215.50 | 215.50 | 0.94% | 25 |
| Jan 26, 2026 | 202.50 | 213.50 | 202.50 | 213.50 | 213.50 | 7.83% | 200 |
| Jan 23, 2026 | 198.40 | 198.40 | 198.00 | 198.00 | 198.00 | -0.50% | 30 |
| Jan 22, 2026 | 193.40 | 199.00 | 193.40 | 199.00 | 199.00 | 3.22% | 50 |
| Jan 21, 2026 | 192.20 | 192.80 | 188.40 | 192.80 | 192.80 | -1.13% | 40 |
| Jan 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.32% | - |
| Jan 19, 2026 | 199.80 | 199.80 | 197.60 | 197.60 | 197.60 | -2.42% | 25 |