MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 174.20
+2.60 (1.52%)
At close: Sep 18, 2026
FRA:MBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 173.20 | 175.00 | 173.20 | 174.20 | 174.20 | 1.52% | 267 |
| Sep 17, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.23% | - |
| Sep 16, 2026 | 172.20 | 172.20 | 171.80 | 172.00 | 172.00 | - | 200 |
| Sep 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.35% | 175 |
| Sep 14, 2026 | 173.20 | 173.20 | 171.40 | 171.40 | 171.40 | -1.49% | 25 |
| Sep 11, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Sep 10, 2026 | 176.80 | 176.80 | 176.00 | 176.00 | 176.00 | -3.08% | 30 |
| Sep 9, 2026 | 180.20 | 181.60 | 180.20 | 181.60 | 181.60 | 1.00% | 50 |
| Sep 8, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 1.58% | - |
| Sep 7, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Sep 4, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.78% | - |
| Sep 3, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.89% | 16 |
| Sep 2, 2026 | 181.60 | 181.60 | 180.00 | 180.00 | 180.00 | -4.26% | 16 |
| Sep 1, 2026 | 185.60 | 188.00 | 185.60 | 188.00 | 188.00 | 1.62% | 16 |
| Aug 31, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.18% | - |
| Aug 28, 2026 | 183.60 | 187.20 | 183.60 | 187.20 | 187.20 | 1.85% | 36 |
| Aug 27, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -1.39% | - |
| Aug 26, 2026 | 186.40 | 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% | - |