MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 177.80
-0.40 (-0.22%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -1.87% | - |
| Jun 1, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.33% | - |
| May 29, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.66% | - |
| May 28, 2026 | 182.60 | 182.60 | 181.00 | 181.00 | 181.00 | -2.69% | 10 |
| May 27, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.48% | - |
| May 26, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -0.53% | - |
| May 25, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -0.32% | - |
| May 22, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.45% | - |
| May 21, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 2.99% | - |
| May 20, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -1.99% | - |
| May 19, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -1.34% | 4 |
| May 18, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.82% | 4 |
| May 15, 2026 | 191.40 | 197.60 | 191.40 | 197.60 | 197.60 | 3.02% | 30 |
| May 14, 2026 | 199.40 | 199.40 | 191.80 | 191.80 | 191.80 | -2.24% | 200 |
| May 13, 2026 | 195.40 | 196.20 | 195.40 | 196.20 | 196.20 | -2.39% | 15 |
| May 12, 2026 | 215.50 | 215.50 | 201.00 | 201.00 | 201.00 | -6.51% | 30 |
| May 11, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | - | 75 |
| May 8, 2026 | 215.50 | 215.50 | 215.00 | 215.00 | 215.00 | 0.23% | 50 |
| May 7, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 2.88% | - |
| May 6, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 2.21% | - |
| May 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.82% | - |
| May 4, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 3.33% | - |
| Apr 30, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.34% | - |
| Apr 29, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 0.52% | - |
| Apr 28, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.73% | - |
| Apr 27, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.21% | - |
| Apr 24, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 0.10% | - |
| Apr 23, 2026 | 192.80 | 193.00 | 192.40 | 192.40 | 192.40 | 0.31% | 92 |
| Apr 22, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -1.84% | - |
| Apr 21, 2026 | 193.80 | 195.40 | 193.80 | 195.40 | 195.40 | 0.72% | 20 |
| Apr 20, 2026 | 193.20 | 194.00 | 193.20 | 194.00 | 194.00 | 1.68% | 50 |
| Apr 17, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.42% | - |
| Apr 16, 2026 | 188.20 | 191.60 | 188.20 | 191.60 | 191.60 | 1.38% | 55 |
| Apr 15, 2026 | 186.60 | 189.00 | 186.60 | 189.00 | 189.00 | -1.56% | 100 |
| Apr 14, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.43% | - |
| Apr 13, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 1.35% | - |
| Apr 10, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -4.40% | - |
| Apr 9, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.85% | - |
| Apr 8, 2026 | 179.60 | 187.80 | 179.60 | 187.80 | 187.80 | 8.43% | 30 |
| Apr 7, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - | - |
| Apr 2, 2026 | 174.40 | 174.40 | 171.40 | 173.20 | 173.20 | -1.81% | 85 |
| Apr 1, 2026 | 174.40 | 176.40 | 174.40 | 176.40 | 176.40 | 0.23% | 10 |
| Mar 31, 2026 | 181.20 | 182.80 | 172.80 | 176.00 | 176.00 | -2.44% | 160 |
| Mar 30, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -3.22% | - |
| Mar 27, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -1.17% | - |
| Mar 26, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - | - |
| Mar 25, 2026 | 187.60 | 188.60 | 187.60 | 188.60 | 188.60 | 1.51% | 190 |
| Mar 24, 2026 | 186.80 | 186.80 | 185.80 | 185.80 | 185.80 | -2.93% | 2 |
| Mar 23, 2026 | 181.40 | 191.40 | 181.40 | 191.40 | 191.40 | 1.59% | 20 |
| Mar 20, 2026 | 189.40 | 189.40 | 188.40 | 188.40 | 188.40 | -0.21% | 163 |