MLP SE (FRA:MLP)
Germany flag Germany · Delayed Price · Currency is EUR
6.96
-0.26 (-3.60%)
Last updated: Oct 17, 2025, 5:35 PM CET

MLP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.137.137.137.137.13-0.28%350
Oct 21, 20257.187.207.157.157.152.29%350
Oct 20, 20256.996.996.996.996.99-2.78%1,700
Oct 17, 20257.197.197.197.197.19-1.24%1,700
Oct 16, 20257.257.287.257.287.28-1.62%1,700
Oct 15, 20257.437.487.407.407.400.54%802
Oct 14, 20257.367.367.367.367.36-0.27%6,102
Oct 13, 20257.247.407.247.387.381.10%6,102
Oct 10, 20257.317.317.307.307.300.69%100
Oct 9, 20257.227.257.227.257.250.28%56
Oct 8, 20257.317.317.237.237.23-2.30%520
Oct 7, 20257.407.407.407.407.400.95%700
Oct 6, 20257.337.337.337.337.33-1.48%80
Oct 3, 20257.447.447.447.447.440.40%4,990
Oct 2, 20257.447.457.417.417.410.27%2,785
Oct 1, 20257.407.487.397.397.390.41%25,971
Sep 30, 20257.367.367.367.367.362.22%3,299
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%6,730
Sep 24, 20257.377.457.377.457.451.09%14,059
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