MBB SE (FRA:MBB)
Germany · Delayed Price · Currency is EUR 171.80
-8.00 (-4.45%)
At close: Jun 26, 2026
FRA:MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 215.50 | 215.50 | 215.00 | 215.00 | 213.51 | 0.23% | 50 |
| May 7, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 213.02 | 2.88% | - |
| May 6, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 207.06 | 2.21% | - |
| May 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.59 | 2.82% | - |
| May 4, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 197.03 | 3.33% | - |
| Apr 30, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 190.67 | -1.34% | - |
| Apr 29, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 193.25 | 0.52% | - |
| Apr 28, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 192.26 | 0.73% | - |
| Apr 27, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 190.87 | -0.21% | - |
| Apr 24, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 191.27 | 0.10% | - |
| Apr 23, 2026 | 192.80 | 193.00 | 192.40 | 192.40 | 191.07 | 0.31% | 92 |
| Apr 22, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 190.47 | -1.84% | - |
| Apr 21, 2026 | 193.80 | 195.40 | 193.80 | 195.40 | 194.05 | 0.72% | 20 |
| Apr 20, 2026 | 193.20 | 194.00 | 193.20 | 194.00 | 192.66 | 1.68% | 50 |
| Apr 17, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 189.48 | -0.42% | - |