MBB SE (LON:0J7X)
London · Delayed Price · Currency is GBP · Price in EUR 182.00
0.00 (0.00%)
Mar 30, 2026, 8:00 AM GMT
LON:0J7X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 186.80 | 186.80 | 180.20 | 184.20 | 184.20 | -1.81% | 53 |
| Mar 26, 2026 | 190.00 | 190.00 | 185.40 | 187.60 | 187.60 | -2.60% | 9 |
| Mar 25, 2026 | 190.20 | 193.00 | 188.60 | 192.60 | 192.60 | 3.44% | 300 |
| Mar 24, 2026 | 188.80 | 188.80 | 185.40 | 186.20 | 186.20 | -2.62% | 2 |
| Mar 23, 2026 | 180.00 | 191.60 | 179.80 | 191.20 | 191.20 | 2.14% | 34 |
| Mar 20, 2026 | 189.80 | 193.40 | 186.80 | 187.20 | 187.20 | -2.09% | 184 |
| Mar 19, 2026 | 190.00 | 192.00 | 186.80 | 191.20 | 191.20 | -1.54% | 54 |
| Mar 18, 2026 | 195.20 | 199.60 | 194.20 | 194.20 | 194.20 | -1.62% | 96 |
| Mar 17, 2026 | 194.60 | 197.40 | 188.20 | 197.40 | 197.40 | 3.13% | 3 |
| Mar 16, 2026 | 185.60 | 192.20 | 184.20 | 191.40 | 191.40 | 2.24% | 176 |
| Mar 13, 2026 | 199.00 | 199.00 | 187.20 | 187.20 | 187.20 | -4.39% | 76 |
| Mar 12, 2026 | 198.20 | 203.00 | 194.20 | 195.80 | 195.80 | -2.59% | 25 |
| Mar 11, 2026 | 203.50 | 203.50 | 199.20 | 201.00 | 201.00 | -0.50% | 150 |
| Mar 10, 2026 | 201.50 | 203.00 | 197.40 | 202.00 | 202.00 | 2.02% | 16 |
| Mar 9, 2026 | 196.40 | 198.60 | 193.80 | 198.00 | 198.00 | -1.98% | 443 |
| Mar 6, 2026 | 203.00 | 204.50 | 199.80 | 202.00 | 202.00 | 0.43% | 1,228 |
| Mar 5, 2026 | 205.00 | 205.50 | 200.00 | 201.14 | 201.14 | -1.16% | 862 |
| Mar 4, 2026 | 200.00 | 203.70 | 199.00 | 203.50 | 203.50 | 1.50% | 1,767 |
| Mar 3, 2026 | 209.00 | 209.00 | 198.60 | 200.50 | 200.50 | -1.24% | 480 |
| Mar 2, 2026 | 204.00 | 206.00 | 202.50 | 203.02 | 203.02 | -0.50% | 1,234 |
| Feb 27, 2026 | 207.00 | 209.00 | 203.50 | 204.04 | 204.04 | -1.48% | 771 |
| Feb 26, 2026 | 208.00 | 209.50 | 203.50 | 207.10 | 207.10 | -0.67% | 2,938 |
| Feb 25, 2026 | 206.00 | 210.50 | 205.00 | 208.50 | 208.50 | 1.71% | 1,523 |
| Feb 24, 2026 | 206.00 | 207.00 | 202.00 | 205.00 | 205.00 | - | 1,457 |
| Feb 23, 2026 | 218.00 | 218.50 | 203.50 | 205.00 | 205.00 | -7.45% | 1,794 |
| Feb 20, 2026 | 219.00 | 221.50 | 216.00 | 221.50 | 221.50 | 1.61% | 2 |
| Feb 19, 2026 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | -2.68% | 19 |
| Feb 18, 2026 | 220.50 | 224.50 | 218.50 | 224.00 | 224.00 | 4.42% | 16 |
| Feb 17, 2026 | 222.00 | 223.50 | 214.50 | 214.52 | 214.52 | -3.80% | 5,642 |
| Feb 16, 2026 | 223.00 | 225.50 | 221.50 | 223.00 | 223.00 | 0.22% | 17 |
| Feb 13, 2026 | 218.00 | 222.50 | 215.00 | 222.50 | 222.50 | 2.30% | 6 |
| Feb 12, 2026 | 221.00 | 223.50 | 217.50 | 217.50 | 217.50 | -1.14% | 89 |
| Feb 11, 2026 | 225.00 | 225.00 | 219.00 | 220.00 | 220.00 | -1.12% | 13 |
| Feb 10, 2026 | 224.00 | 225.00 | 222.00 | 222.50 | 222.50 | 1.14% | 148 |
| Feb 9, 2026 | 218.50 | 222.00 | 217.00 | 220.00 | 220.00 | 2.09% | 54 |
| Feb 6, 2026 | 215.00 | 216.50 | 211.00 | 215.50 | 215.50 | 1.17% | 34 |
| Feb 5, 2026 | 212.00 | 215.50 | 211.00 | 213.00 | 213.00 | 0.95% | 114 |
| Feb 4, 2026 | 220.50 | 220.50 | 211.00 | 211.00 | 211.00 | -4.09% | 207 |
| Feb 3, 2026 | 224.50 | 224.50 | 218.00 | 220.00 | 220.00 | -0.45% | 140 |
| Feb 2, 2026 | 213.00 | 221.00 | 212.00 | 221.00 | 221.00 | 1.14% | 160 |
| Jan 30, 2026 | 216.00 | 218.50 | 214.50 | 218.50 | 218.50 | 1.86% | 205 |
| Jan 29, 2026 | 212.50 | 216.00 | 212.50 | 214.50 | 214.50 | 1.66% | 8 |
| Jan 28, 2026 | 217.00 | 217.00 | 211.00 | 211.00 | 211.00 | -1.86% | 11 |
| Jan 27, 2026 | 211.00 | 217.00 | 210.50 | 215.00 | 215.00 | 1.90% | 939 |
| Jan 26, 2026 | 213.50 | 216.50 | 209.00 | 211.00 | 211.00 | 6.57% | 127 |
| Jan 23, 2026 | 198.60 | 199.40 | 196.80 | 198.00 | 198.00 | 0.10% | 10 |
| Jan 22, 2026 | 193.80 | 199.00 | 192.00 | 197.80 | 197.80 | 3.65% | 4,964 |
| Jan 21, 2026 | 193.00 | 193.00 | 188.60 | 190.84 | 190.84 | -0.99% | 7,661 |
| Jan 20, 2026 | 196.80 | 196.80 | 190.20 | 192.75 | 192.75 | -1.93% | 1,257 |
| Jan 19, 2026 | 198.00 | 200.50 | 196.00 | 196.53 | 196.53 | -2.71% | 939 |