MLP SE (FRA:MLP)
Germany flag Germany · Delayed Price · Currency is EUR
7.23
-0.01 (-0.14%)
At close: Sep 26, 2025

MLP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20257.207.207.207.207.20-0.55%275
Sep 26, 20257.297.297.207.247.24-1.90%7,575
Sep 25, 20257.387.387.387.387.38-0.94%27
Sep 24, 20257.377.457.377.457.451.09%27
Sep 23, 20257.327.377.327.377.371.66%1,200
Sep 22, 20257.217.257.217.257.250.14%970
Sep 19, 20257.347.347.227.247.24-1.50%2,400
Sep 18, 20257.357.357.357.357.352.37%2,471
Sep 17, 20257.147.217.147.187.18-0.28%2,471
Sep 16, 20257.097.207.097.207.200.28%675
Sep 15, 20257.007.187.007.187.184.06%70
Sep 12, 20256.966.966.906.906.90-0.86%664
Sep 11, 20256.966.966.966.966.96-0.85%200
Sep 10, 20256.967.026.967.027.021.15%200
Sep 9, 20256.946.946.946.946.94-0.43%600
Sep 8, 20256.886.976.886.976.97-0.57%600
Sep 5, 20257.047.047.017.017.01-1.41%1,000
Sep 4, 20256.997.116.997.117.110.99%100
Sep 3, 20257.037.047.007.047.040.43%2,910
Sep 2, 20257.087.086.977.017.010.29%482
Sep 1, 20256.996.996.996.996.99-0.99%2,114
Aug 29, 20257.067.067.067.067.06-0.56%2,114
Aug 28, 20256.997.116.997.107.101.28%2,114
Aug 27, 20257.017.017.017.017.01-0.57%140
Aug 26, 20257.167.167.057.057.05-2.62%1,025
Aug 25, 20257.277.277.207.247.24-1.90%4,823
Aug 22, 20257.387.387.387.387.38-1,020
Aug 21, 20257.357.387.347.387.380.68%1,020
Aug 20, 20257.317.337.317.337.33-0.95%10
Aug 19, 20257.317.407.317.407.400.41%1,000
Aug 18, 20257.607.607.357.377.37-3.79%3,905
Aug 15, 20257.687.687.617.667.66-0.13%229
Aug 14, 20258.138.137.677.677.67-5.31%3,819
Aug 13, 20258.128.128.108.108.10-0.98%353
Aug 12, 20258.188.188.188.188.18-0.61%400
Aug 11, 20258.238.238.238.238.23-0.36%400
Aug 8, 20258.268.268.268.268.26-0.36%400
Aug 7, 20258.288.298.288.298.29-400
Aug 6, 20258.298.298.298.298.29-0.84%5
Aug 5, 20258.318.368.318.368.361.33%25
Aug 4, 20258.018.258.018.258.252.74%1,060
Aug 1, 20258.378.377.958.038.03-2.67%2,740
Jul 31, 20258.708.708.038.258.25-5.28%4,714
Jul 30, 20258.728.728.718.718.71-0.80%222
Jul 29, 20258.598.788.598.788.78-1.35%100
Jul 28, 20258.868.908.868.908.901.14%50
Jul 25, 20258.808.808.808.808.800.34%150
Jul 24, 20258.858.858.778.778.771.74%500
Jul 23, 20258.628.628.628.628.62-0.69%1,226
Jul 22, 20258.688.688.688.688.68-0.80%1,226