MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 197.40
+6.00 (3.13%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:MBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 3.13% | 200 |
| Oct 22, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 1.59% | - |
| Oct 21, 2026 | 183.40 | 188.40 | 183.40 | 188.40 | 188.40 | 5.25% | 200 |
| Oct 20, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.34% | - |
| Oct 19, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.22% | - |
| Oct 16, 2026 | 176.20 | 180.60 | 176.20 | 180.60 | 180.60 | - | 15 |
| Oct 15, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 2.15% | - |
| Oct 14, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -1.78% | - |
| Oct 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.22% | - |
| Oct 12, 2026 | 173.00 | 180.40 | 173.00 | 180.40 | 180.40 | 7.25% | 60 |
| Oct 9, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - | - |
| Oct 8, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -2.44% | - |
| Oct 7, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.12% | - |
| Oct 6, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.35% | - |
| Oct 5, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.81% | 25 |
| Oct 2, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -1.37% | - |
| Oct 1, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 0.92% | - |
| Sep 30, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -1.69% | - |
| Sep 29, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.14% | - |
| Sep 28, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.57% | - |
| Sep 25, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.46% | - |
| Sep 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.23% | - |
| Sep 23, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 1.74% | - |
| Sep 22, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - | - |
| Sep 21, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -1.03% | - |
| 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% | - |