MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 216.50
+7.00 (3.34%)
At close: Jan 30, 2026
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 204.50 | 204.50 | 202.50 | 202.50 | 202.50 | -0.98% | 45 |
| Jan 15, 2026 | 206.50 | 206.50 | 204.50 | 204.50 | 204.50 | 0.25% | 67 |
| Jan 14, 2026 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | -2.63% | 100 |
| Jan 13, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -1.87% | 3 |
| Jan 12, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0.23% | - |
| Jan 9, 2026 | 214.50 | 214.50 | 213.00 | 213.00 | 213.00 | -0.47% | 35 |
| Jan 8, 2026 | 211.00 | 214.00 | 211.00 | 214.00 | 214.00 | 1.42% | 30 |
| Jan 7, 2026 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 0.48% | 25 |
| Jan 6, 2026 | 212.50 | 212.50 | 207.50 | 210.00 | 210.00 | -0.94% | 19 |
| Jan 5, 2026 | 209.50 | 212.00 | 209.50 | 212.00 | 212.00 | 0.95% | 50 |
| Jan 2, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2.69% | 20 |
| Dec 30, 2025 | 204.00 | 204.50 | 204.00 | 204.50 | 204.50 | -0.24% | 3 |
| Dec 29, 2025 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 3.43% | 115 |
| Dec 23, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - | - |
| Dec 22, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - | - |
| 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 |