MBB SE (LON:0J7X)
London · Delayed Price · Currency is GBP · Price in EUR 187.25
-7.35 (-3.78%)
May 25, 2026, 4:35 PM GMT
LON:0J7X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 190.80 | 190.80 | 184.60 | 186.60 | - | -1.48% | 110 |
| May 22, 2026 | 191.00 | 191.60 | 189.00 | 189.40 | 189.40 | -0.32% | 650 |
| May 21, 2026 | 193.20 | 195.80 | 190.00 | 190.00 | 190.00 | -1.29% | 11,754 |
| May 20, 2026 | 187.00 | 193.80 | 187.00 | 192.47 | 192.47 | 1.52% | 530 |
| May 19, 2026 | 193.00 | 193.40 | 188.20 | 189.60 | 189.60 | -1.62% | 560 |
| May 18, 2026 | 196.60 | 196.60 | 191.20 | 192.72 | 192.72 | -0.40% | 1,337 |
| May 15, 2026 | 192.60 | 198.00 | 190.80 | 193.49 | 193.48 | 0.56% | 1,880 |
| May 14, 2026 | 199.60 | 201.50 | 192.00 | 192.40 | 192.40 | -3.61% | 5,598 |
| May 13, 2026 | 196.20 | 202.66 | 196.20 | 199.60 | 199.60 | 1.63% | 1,719 |
| May 12, 2026 | 214.00 | 214.00 | 195.60 | 196.40 | 196.40 | -9.70% | 3,912 |
| May 11, 2026 | 217.00 | 217.50 | 212.00 | 217.50 | 217.50 | 1.16% | 410 |
| May 8, 2026 | 216.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.92% | 2,144 |
| May 7, 2026 | 214.00 | 218.50 | 214.00 | 217.00 | 217.00 | 1.64% | 396 |
| May 6, 2026 | 211.00 | 216.00 | 209.00 | 213.50 | 213.50 | 1.67% | 2,580 |
| May 5, 2026 | 206.00 | 210.00 | 205.00 | 210.00 | 210.00 | 2.19% | 8,090 |
| May 4, 2026 | 201.00 | 205.50 | 196.20 | 205.50 | 205.50 | 3.27% | 294 |
| Apr 30, 2026 | 194.00 | 199.20 | 193.00 | 199.00 | 199.00 | 1.75% | 17 |
| Apr 29, 2026 | 194.80 | 197.00 | 193.80 | 195.57 | 195.57 | -0.50% | 557 |
| Apr 28, 2026 | 195.60 | 197.40 | 194.60 | 196.56 | 196.56 | 0.34% | 509 |
| Apr 27, 2026 | 194.60 | 197.20 | 193.60 | 195.90 | 195.90 | 1.35% | 577 |
| Apr 24, 2026 | 193.80 | 195.00 | 191.80 | 193.29 | 193.29 | -0.57% | 462 |
| Apr 23, 2026 | 192.80 | 194.40 | 190.60 | 194.40 | 194.40 | 0.93% | 240 |
| Apr 22, 2026 | 192.80 | 193.20 | 190.00 | 192.60 | 192.60 | -0.31% | 249 |
| Apr 21, 2026 | 195.80 | 196.20 | 193.00 | 193.20 | 193.20 | -0.21% | 97 |
| Apr 20, 2026 | 195.00 | 195.20 | 192.80 | 193.60 | 193.60 | -1.33% | 123 |
| Apr 17, 2026 | 193.00 | 198.60 | 190.40 | 196.20 | 196.20 | 2.83% | 131 |
| Apr 16, 2026 | 188.60 | 192.00 | 187.40 | 190.80 | 190.80 | 1.60% | 222 |
| Apr 15, 2026 | 189.80 | 190.00 | 187.00 | 187.80 | 187.80 | 0.32% | 719 |
| Apr 14, 2026 | 187.60 | 190.80 | 185.80 | 187.20 | 187.20 | -0.11% | 1,751 |
| Apr 13, 2026 | 182.60 | 188.00 | 180.20 | 187.40 | 187.40 | 2.52% | 207 |
| Apr 10, 2026 | 180.00 | 184.20 | 179.40 | 182.80 | 182.80 | 3.04% | 134 |
| Apr 9, 2026 | 185.00 | 185.00 | 176.20 | 177.40 | 177.40 | -3.59% | 828 |
| Apr 8, 2026 | 183.00 | 188.20 | 180.00 | 184.00 | 184.00 | 6.85% | 23,494 |
| Apr 7, 2026 | 170.80 | 174.20 | 168.20 | 172.20 | 172.20 | 0.94% | 74 |
| Apr 2, 2026 | 175.20 | 175.20 | 169.40 | 170.60 | 170.60 | -3.40% | 509 |
| Apr 1, 2026 | 177.40 | 177.80 | 173.40 | 176.60 | 176.60 | 3.52% | 610 |
| Mar 31, 2026 | 181.20 | 181.20 | 170.60 | 170.60 | 170.60 | -5.85% | 944 |
| Mar 30, 2026 | 181.00 | 182.00 | 179.20 | 181.20 | 181.20 | -1.63% | 246 |
| 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% | 4 |
| 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 |