MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 170.60
+1.00 (0.59%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:MBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.23% | - |
| Jun 16, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -1.13% | - |
| Jun 15, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 1.38% | - |
| Jun 12, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 1.75% | - |
| Jun 11, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -0.58% | - |
| Jun 10, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 1.06% | - |
| Jun 9, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.35% | - |
| Jun 8, 2026 | 174.40 | 174.40 | 171.20 | 171.20 | 171.20 | -1.04% | 85 |
| Jun 5, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.23% | - |
| Jun 4, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -0.11% | - |
| Jun 3, 2026 | 177.80 | 177.80 | 174.80 | 174.80 | 173.59 | -1.91% | 6 |
| Jun 2, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 176.97 | -1.87% | - |
| Jun 1, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 180.34 | -0.33% | - |
| May 29, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 180.94 | 0.66% | - |
| May 28, 2026 | 182.60 | 182.60 | 181.00 | 181.00 | 179.75 | -2.69% | 10 |
| May 27, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 184.71 | -1.48% | - |
| May 26, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 187.49 | -0.53% | - |
| May 25, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 188.49 | -0.32% | - |
| May 22, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 189.08 | -1.45% | - |
| May 21, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 191.86 | 2.99% | - |
| May 20, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 186.30 | -1.99% | - |
| May 19, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.08 | -1.34% | - |
| May 18, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 192.66 | -1.82% | 4 |
| May 15, 2026 | 191.40 | 197.60 | 191.40 | 197.60 | 196.23 | 3.02% | 30 |
| May 14, 2026 | 199.40 | 199.40 | 191.80 | 191.80 | 190.47 | -2.24% | 200 |
| May 13, 2026 | 195.40 | 196.20 | 195.40 | 196.20 | 194.84 | -2.39% | 15 |
| May 12, 2026 | 215.50 | 215.50 | 201.00 | 201.00 | 199.61 | -6.51% | 30 |
| May 11, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 213.51 | - | 75 |