MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 6.95
-0.02 (-0.29%)
At close: Sep 9, 2025
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.98 | 6.98 | 6.93 | 6.95 | - | -0.29% | 54,311 |
| Sep 8, 2025 | 7.01 | 7.02 | 6.93 | 6.97 | - | 1.46% | 67,304 |
| Sep 5, 2025 | 7.05 | 7.08 | 6.86 | 6.87 | - | -2.41% | 64,089 |
| Sep 4, 2025 | 7.03 | 7.13 | 7.03 | 7.04 | - | 0.57% | 47,791 |
| Sep 3, 2025 | 6.97 | 7.09 | 6.92 | 7.00 | - | 0.57% | 160,918 |
| Sep 2, 2025 | 7.06 | 7.08 | 6.96 | 6.96 | - | -1.83% | 92,628 |
| Sep 1, 2025 | 7.05 | 7.13 | 7.02 | 7.09 | - | 1.29% | 85,582 |
| Aug 29, 2025 | 7.15 | 7.15 | 6.99 | 7.00 | - | -0.85% | 58,819 |
| Aug 28, 2025 | 7.10 | 7.14 | 7.00 | 7.06 | - | 0.71% | 73,880 |
| Aug 27, 2025 | 7.06 | 7.11 | 6.96 | 7.01 | - | -0.85% | 137,217 |
| Aug 26, 2025 | 7.13 | 7.17 | 7.02 | 7.07 | - | -1.12% | 67,349 |
| Aug 25, 2025 | 7.27 | 7.29 | 7.15 | 7.15 | - | -2.46% | 74,053 |
| Aug 22, 2025 | 7.30 | 7.34 | 7.27 | 7.33 | - | -0.14% | 50,693 |
| Aug 21, 2025 | 7.40 | 7.48 | 7.33 | 7.34 | - | -0.41% | 62,853 |
| Aug 20, 2025 | 7.31 | 7.45 | 7.28 | 7.37 | - | 0.82% | 83,101 |
| Aug 19, 2025 | 7.37 | 7.51 | 7.28 | 7.31 | - | - | 130,875 |
| Aug 18, 2025 | 7.57 | 7.67 | 7.31 | 7.31 | - | -3.31% | 108,327 |
| Aug 15, 2025 | 7.74 | 7.75 | 7.56 | 7.56 | - | -6.78% | 63,924 |
| Aug 14, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | - | - | 217,939 |
| Aug 13, 2025 | 8.07 | 8.20 | 8.07 | 8.11 | - | -1.58% | 42,362 |
| Aug 12, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | - | 42,280 |
| Aug 11, 2025 | 8.27 | 8.32 | 8.23 | 8.24 | - | -0.24% | 35,474 |
| Aug 8, 2025 | 8.25 | 8.34 | 8.21 | 8.26 | - | -0.48% | 58,966 |
| Aug 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | 51,225 |
| Aug 6, 2025 | 8.26 | 8.34 | 8.24 | 8.30 | - | 0.36% | 84,323 |
| Aug 5, 2025 | 8.32 | 8.44 | 8.21 | 8.27 | - | -0.72% | 57,079 |
| Aug 4, 2025 | 8.03 | 8.33 | 8.03 | 8.33 | - | 3.87% | 88,173 |
| Aug 1, 2025 | 8.34 | 8.34 | 7.92 | 8.02 | - | -5.31% | 207,404 |
| Jul 31, 2025 | 8.79 | 8.88 | 8.40 | 8.47 | - | -3.75% | 302,354 |
| Jul 30, 2025 | 8.71 | 8.82 | 8.71 | 8.80 | - | 0.57% | 62,270 |
| Jul 29, 2025 | 8.67 | 8.83 | 8.67 | 8.75 | - | 1.39% | 57,945 |
| Jul 28, 2025 | 8.93 | 8.95 | 8.58 | 8.63 | - | -2.60% | 104,832 |
| Jul 25, 2025 | 8.90 | 8.90 | 8.78 | 8.86 | - | 0.11% | 43,075 |
| Jul 24, 2025 | 8.89 | 8.89 | 8.75 | 8.85 | - | 1.96% | 54,165 |
| Jul 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | - | - | 121,255 |
| Jul 22, 2025 | 8.70 | 8.77 | 8.65 | 8.68 | - | -0.57% | 51,214 |
| Jul 21, 2025 | 8.82 | 8.83 | 8.72 | 8.73 | - | -0.91% | 80,722 |
| Jul 18, 2025 | 8.85 | 8.92 | 8.80 | 8.81 | - | 0.23% | 122,209 |
| Jul 17, 2025 | 8.74 | 8.83 | 8.70 | 8.79 | - | 3.41% | 71,110 |
| Jul 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | 82,687 |
| Jul 15, 2025 | 8.70 | 8.72 | 8.50 | 8.50 | - | -1.51% | 45,367 |
| Jul 14, 2025 | 8.53 | 8.69 | 8.52 | 8.63 | - | -1.03% | 68,129 |
| Jul 11, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | - | 84,394 |
| Jul 10, 2025 | 8.77 | 8.80 | 8.63 | 8.72 | - | -0.80% | 49,073 |
| Jul 9, 2025 | 8.60 | 8.79 | 8.60 | 8.79 | - | 2.45% | 154,151 |
| Jul 8, 2025 | 8.43 | 8.63 | 8.43 | 8.58 | - | 1.06% | 89,211 |
| Jul 7, 2025 | 8.39 | 8.54 | 8.38 | 8.49 | - | 1.68% | 82,963 |
| Jul 4, 2025 | 8.35 | 8.35 | 8.25 | 8.35 | - | -0.48% | 39,718 |
| Jul 3, 2025 | 8.44 | 8.50 | 8.37 | 8.39 | - | -0.12% | 38,485 |
| Jul 2, 2025 | 8.33 | 8.40 | 8.30 | 8.40 | - | 0.84% | 97,336 |