MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 193.40
+22.20 (12.97%)
At close: Oct 22, 2025
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55 |
| Oct 20, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.68% | 55 |
| Oct 17, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -1.42% | 55 |
| 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% | 60 |
| Oct 13, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -0.44% | 60 |
| Oct 10, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.11% | 60 |
| Oct 9, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 3.85% | 60 |
| Oct 8, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -1.01% | 60 |
| Oct 7, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.34% | 60 |
| Oct 6, 2025 | 180.00 | 180.20 | 178.80 | 178.80 | 178.80 | 3.95% | 60 |
| Oct 3, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.94% | 10 |
| Oct 2, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.35% | 10 |
| Oct 1, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.83% | - |
| Sep 30, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.96% | 10 |
| Sep 29, 2025 | 164.20 | 166.80 | 164.20 | 166.80 | 166.80 | 1.34% | 25 |
| Sep 26, 2025 | 167.00 | 167.00 | 164.60 | 164.60 | 164.60 | -2.02% | 20 |
| Sep 25, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.45% | 408 |
| Sep 24, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.61% | 51 |
| Sep 23, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.36% | 55 |
| Sep 22, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.12% | 55 |
| Sep 19, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 2.22% | 55 |
| Sep 18, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0.62% | 55 |
| Sep 17, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -1.83% | 55 |
| Sep 16, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -1.56% | 55 |
| Sep 15, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -0.12% | 55 |
| Sep 12, 2025 | 165.40 | 168.00 | 165.40 | 166.60 | 166.60 | -1.07% | 55 |
| Sep 11, 2025 | 167.40 | 169.60 | 167.40 | 168.40 | 168.40 | 1.45% | 16 |
| Sep 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.85% | 71 |
| Sep 9, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.86% | 71 |
| Sep 8, 2025 | 162.60 | 163.60 | 162.60 | 162.80 | 162.80 | 1.24% | 71 |
| Sep 5, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.25% | 10 |
| Sep 4, 2025 | 160.60 | 160.60 | 160.40 | 160.40 | 160.40 | - | 10 |
| Sep 3, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -2.55% | 15 |
| Sep 2, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.12% | 15 |
| Sep 1, 2025 | 164.00 | 164.40 | 164.00 | 164.40 | 164.40 | 0.49% | 15 |
| Aug 29, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.61% | 52 |
| Aug 28, 2025 | 163.20 | 164.60 | 163.20 | 164.60 | 164.60 | -1.08% | 52 |
| Aug 27, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.85% | 160 |
| Aug 26, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -2.37% | 160 |
| Aug 25, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 4.32% | 13 |
| Aug 22, 2025 | 157.20 | 162.00 | 157.20 | 162.00 | 162.00 | 3.98% | 161 |
| Aug 21, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -1.14% | 27 |
| Aug 20, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -1.38% | 27 |
| Aug 19, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0.38% | 27 |
| Aug 18, 2025 | 157.40 | 159.40 | 157.40 | 159.20 | 159.20 | -1.73% | 27 |
| Aug 15, 2025 | 164.80 | 164.80 | 162.00 | 162.00 | 162.00 | -5.92% | 100 |
| Aug 14, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.92% | 2 |