MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 186.40
+0.20 (0.11%)
At close: Aug 26, 2026
FRA:MBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | - | 0.11% | - |
| Aug 25, 2026 | 181.80 | 186.20 | 181.80 | 186.20 | 186.20 | 3.22% | 103 |
| Aug 24, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 2.27% | - |
| Aug 21, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - | - |
| Aug 20, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - | - |
| Aug 19, 2026 | 177.20 | 177.20 | 176.40 | 176.40 | 176.40 | -1.78% | 150 |
| Aug 18, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -2.71% | - |
| Aug 17, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 3.82% | - |
| Aug 14, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -0.22% | - |
| Aug 13, 2026 | 181.00 | 182.40 | 178.20 | 178.20 | 178.20 | -3.15% | 141 |
| Aug 12, 2026 | 186.60 | 186.60 | 184.00 | 184.00 | 184.00 | -0.76% | 90 |
| Aug 11, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -1.70% | 3 |
| Aug 10, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -0.63% | 3 |
| Aug 7, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - | - |
| Aug 6, 2026 | 189.40 | 189.80 | 189.40 | 189.80 | 189.80 | -0.84% | 50 |
| Aug 5, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1.06% | - |
| Aug 4, 2026 | 191.00 | 191.00 | 189.00 | 189.40 | 189.40 | -1.87% | 405 |
| Aug 3, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.10% | - |
| Jul 31, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 1.26% | - |
| Jul 30, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.32% | - |
| Jul 29, 2026 | 189.00 | 190.20 | 189.00 | 190.20 | 190.20 | -1.35% | 35 |
| Jul 28, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -0.62% | - |
| Jul 27, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 3.08% | - |
| Jul 24, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 0.11% | - |
| Jul 23, 2026 | 182.80 | 188.00 | 182.80 | 188.00 | 188.00 | 4.10% | 120 |
| Jul 22, 2026 | 177.20 | 180.60 | 177.20 | 180.60 | 180.60 | 5.12% | 200 |
| Jul 21, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 0.70% | - |
| Jul 20, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.59% | - |
| Jul 17, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -1.28% | - |
| Jul 16, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 0.12% | - |
| Jul 15, 2026 | 167.00 | 171.60 | 167.00 | 171.60 | 171.60 | 4.51% | 13 |
| Jul 14, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.49% | - |
| Jul 13, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.09% | - |
| Jul 10, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -1.78% | - |
| Jul 9, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -0.47% | - |
| Jul 8, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -2.65% | - |
| Jul 7, 2026 | 177.80 | 178.00 | 173.60 | 173.60 | 173.60 | -3.02% | 17 |
| Jul 6, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.17% | 33 |
| Jul 3, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.34% | - |
| Jul 2, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 1.39% | - |
| Jul 1, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -1.60% | - |
| Jun 30, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.04% | 10 |
| Jun 29, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.81% | - |
| Jun 26, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -4.45% | - |
| Jun 25, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.11% | - |
| Jun 24, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 2.05% | - |
| Jun 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.01% | - |
| Jun 22, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.11% | - |
| Jun 19, 2026 | 177.20 | 177.60 | 177.20 | 177.60 | 177.60 | -1.22% | 4 |
| Jun 18, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 2.63% | - |