MBB SE (LON:0J7X)
London · Delayed Price · Currency is GBP · Price in EUR 176.00
+2.00 (1.15%)
Sep 25, 2026, 4:12 PM GMT
LON:0J7X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 176.80 | 177.20 | 176.00 | 176.00 | 176.00 | 1.15% | 367 |
| Sep 24, 2026 | 176.00 | 176.00 | 173.60 | 174.00 | 174.00 | -1.36% | 3 |
| Sep 23, 2026 | 173.60 | 176.80 | 173.60 | 176.40 | 176.40 | -0.45% | 1 |
| Sep 22, 2026 | 171.20 | 179.20 | 171.20 | 177.20 | 177.20 | 2.31% | 1,859 |
| Sep 21, 2026 | 172.20 | 174.40 | 172.20 | 173.20 | 173.20 | 0.12% | 27 |
| Sep 18, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.82% | - |
| Sep 17, 2026 | 173.60 | 176.60 | 172.20 | 176.20 | 176.20 | 2.20% | 1,295 |
| Sep 16, 2026 | 173.60 | 175.00 | 170.40 | 172.40 | 172.40 | 0.35% | 1,243 |
| Sep 15, 2026 | 172.20 | 174.20 | 170.80 | 171.80 | 171.80 | 0.94% | 2 |
| Sep 14, 2026 | 175.00 | 175.00 | 170.20 | 170.20 | 170.20 | -1.85% | 63 |
| Sep 11, 2026 | 176.00 | 176.00 | 173.40 | 173.40 | 173.40 | -0.34% | 55 |
| Sep 10, 2026 | 176.60 | 179.20 | 174.00 | 174.00 | 174.00 | -1.92% | 46 |
| Sep 9, 2026 | 180.20 | 181.20 | 177.40 | 177.40 | 177.40 | -2.74% | 19 |
| Sep 8, 2026 | 178.00 | 186.00 | 178.00 | 182.40 | 182.40 | 0.55% | 80 |
| Sep 7, 2026 | 181.00 | 182.60 | 178.00 | 181.40 | 181.40 | 1.00% | 115 |
| Sep 4, 2026 | 176.00 | 179.60 | 175.00 | 179.60 | 179.60 | 1.24% | 3,181 |
| Sep 3, 2026 | 180.20 | 180.40 | 177.20 | 177.40 | 177.40 | -1.11% | 2,450 |
| Sep 2, 2026 | 184.80 | 184.80 | 178.60 | 179.40 | 179.40 | -1.64% | 89 |
| Sep 1, 2026 | 188.60 | 190.00 | 181.20 | 182.40 | 182.40 | -2.25% | 21 |
| Aug 31, 2026 | 186.60 | 188.40 | 184.40 | 186.60 | 186.60 | - | 28 |
| Aug 28, 2026 | 182.40 | 189.00 | 182.40 | 186.60 | 186.60 | 0.65% | 11 |
| Aug 27, 2026 | 185.00 | 186.20 | 184.00 | 185.40 | 185.40 | -0.32% | 8 |
| Aug 26, 2026 | 188.60 | 192.80 | 186.00 | 186.00 | 186.00 | - | 263 |
| Aug 25, 2026 | 182.00 | 187.80 | 182.00 | 186.00 | 186.00 | 2.09% | 15 |
| Aug 24, 2026 | 180.40 | 183.60 | 179.80 | 182.20 | 182.20 | 0.66% | 9 |
| Aug 21, 2026 | 176.00 | 182.80 | 176.00 | 181.00 | 181.00 | 2.38% | 10 |
| Aug 20, 2026 | 176.00 | 177.80 | 175.00 | 176.80 | 176.80 | -0.23% | 6 |
| Aug 19, 2026 | 178.00 | 179.80 | 176.20 | 177.20 | 177.20 | -0.45% | 36 |
| Aug 18, 2026 | 180.00 | 182.40 | 178.00 | 178.00 | 178.00 | -2.52% | 3 |
| Aug 17, 2026 | 183.60 | 185.00 | 180.00 | 182.60 | 182.60 | -0.11% | 14 |
| Aug 14, 2026 | 179.00 | 182.80 | 172.00 | 182.80 | 182.80 | 1.56% | 1,167 |
| Aug 13, 2026 | 183.00 | 186.40 | 180.00 | 180.00 | 180.00 | -1.42% | 5 |
| Aug 12, 2026 | 182.80 | 185.20 | 182.60 | 182.60 | 182.60 | -1.08% | 28 |
| Aug 11, 2026 | 182.80 | 187.00 | 182.80 | 184.60 | 184.60 | -1.18% | 52 |
| Aug 10, 2026 | 189.20 | 195.60 | 185.80 | 186.80 | 186.80 | -1.27% | 8 |
| Aug 7, 2026 | 196.00 | 196.00 | 187.20 | 189.20 | 189.20 | 0.21% | 24 |
| Aug 6, 2026 | 191.40 | 191.40 | 188.60 | 188.80 | 188.80 | -1.15% | 42 |
| Aug 5, 2026 | 193.00 | 193.00 | 189.80 | 191.00 | 191.00 | -0.31% | 21 |
| Aug 4, 2026 | 189.80 | 193.00 | 188.20 | 191.60 | 191.60 | 1.27% | 2 |
| Aug 3, 2026 | 194.40 | 195.60 | 189.20 | 189.20 | 189.20 | -1.66% | 24 |
| Jul 31, 2026 | 193.40 | 197.20 | 191.80 | 192.40 | 192.40 | -0.52% | 34 |
| Jul 30, 2026 | 191.60 | 193.80 | 188.20 | 193.40 | 193.40 | 0.62% | 33 |
| Jul 29, 2026 | 188.00 | 192.40 | 188.00 | 192.20 | 192.20 | 0.84% | 41 |
| Jul 28, 2026 | 195.00 | 196.40 | 188.20 | 190.60 | 190.60 | -0.63% | 105 |
| Jul 27, 2026 | 192.40 | 196.00 | 191.80 | 191.80 | 191.80 | -0.93% | 39 |
| Jul 24, 2026 | 188.00 | 196.60 | 187.80 | 193.60 | 193.60 | 2.87% | 34 |
| Jul 23, 2026 | 184.40 | 189.60 | 183.00 | 188.20 | 188.20 | 2.95% | 4 |
| Jul 22, 2026 | 186.00 | 186.00 | 178.40 | 182.80 | 182.80 | 4.82% | 46 |
| Jul 21, 2026 | 173.00 | 174.40 | 171.40 | 174.40 | 174.40 | 0.69% | 16 |
| Jul 20, 2026 | 171.40 | 178.80 | 164.40 | 173.20 | 173.20 | 1.52% | 37 |