MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 198.20
+5.80 (3.01%)
At close: Dec 19, 2025
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 197.40 | 198.20 | 197.40 | 198.20 | 198.20 | 3.01% | 21 |
| Dec 18, 2025 | 195.00 | 195.00 | 192.40 | 192.40 | 192.40 | -1.74% | 80 |
| Dec 17, 2025 | 197.80 | 197.80 | 195.80 | 195.80 | 195.80 | -3.78% | 5 |
| Dec 16, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.25% | - |
| Dec 15, 2025 | 200.50 | 204.00 | 200.50 | 204.00 | 204.00 | 2.31% | 75 |
| Dec 12, 2025 | 202.50 | 205.00 | 199.40 | 199.40 | 199.40 | -2.25% | 75 |
| Dec 11, 2025 | 200.50 | 204.00 | 200.50 | 204.00 | 204.00 | 0.99% | 15 |
| Dec 10, 2025 | 201.50 | 204.00 | 201.50 | 202.00 | 202.00 | 0.75% | 69 |
| Dec 9, 2025 | 188.60 | 200.50 | 188.60 | 200.50 | 200.50 | 8.61% | 10 |
| Dec 8, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -0.65% | - |
| Dec 5, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -0.85% | - |
| Dec 4, 2025 | 178.80 | 187.40 | 178.80 | 187.40 | 187.40 | 6.72% | 15 |
| Dec 3, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - | - |
| Dec 2, 2025 | 176.40 | 179.20 | 175.60 | 175.60 | 175.60 | -3.09% | 34 |
| Dec 1, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.77% | 25 |
| Nov 28, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 0.33% | - |
| Nov 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Nov 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.22% | - |
| Nov 25, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 1.78% | - |
| Nov 24, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -0.99% | - |
| Nov 21, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 0.44% | 25 |
| Nov 20, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 2.49% | - |
| Nov 19, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -2.75% | - |
| Nov 18, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.66% | - |
| Nov 17, 2025 | 182.20 | 184.00 | 182.20 | 183.00 | 183.00 | 0.77% | 30 |
| Nov 14, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -3.30% | - |
| Nov 13, 2025 | 188.40 | 188.40 | 187.80 | 187.80 | 187.80 | -2.39% | 25 |
| Nov 12, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.62% | - |
| Nov 11, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.73% | - |
| Nov 10, 2025 | 186.20 | 193.20 | 186.20 | 192.20 | 192.20 | 3.33% | 30 |
| Nov 7, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.00% | - |
| Nov 6, 2025 | 190.40 | 190.40 | 187.80 | 189.80 | 189.80 | 0.96% | 200 |
| Nov 5, 2025 | 191.40 | 191.40 | 188.00 | 188.00 | 188.00 | -1.05% | 50 |
| Nov 4, 2025 | 193.40 | 193.40 | 190.00 | 190.00 | 190.00 | -2.86% | 57 |
| Nov 3, 2025 | 189.20 | 195.60 | 189.20 | 195.60 | 195.60 | 2.30% | - |
| Oct 31, 2025 | 191.40 | 191.40 | 191.20 | 191.20 | 191.20 | - | 25 |
| Oct 30, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.62% | - |
| Oct 29, 2025 | 197.00 | 197.00 | 192.40 | 192.40 | 192.40 | -3.22% | 10 |
| Oct 28, 2025 | 197.20 | 198.80 | 197.20 | 198.80 | 198.80 | -1.58% | 30 |
| Oct 27, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | 1.81% | 50 |
| Oct 24, 2025 | 201.50 | 201.50 | 198.40 | 198.40 | 198.40 | -0.80% | 32 |
| Oct 23, 2025 | 193.20 | 200.00 | 193.20 | 200.00 | 200.00 | 3.41% | 5 |
| Oct 22, 2025 | 183.00 | 193.40 | 183.00 | 193.40 | 193.40 | 12.97% | 265 |
| Oct 21, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 4.39% | - |
| Oct 20, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.68% | - |
| Oct 17, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -1.42% | - |
| Oct 16, 2025 | 168.20 | 169.20 | 167.60 | 169.20 | 169.20 | -0.24% | 55 |
| Oct 15, 2025 | 174.40 | 174.40 | 169.60 | 169.60 | 169.60 | -4.93% | 60 |
| Oct 14, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -2.09% | - |
| Oct 13, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -0.44% | - |