MBB SE (LON:0J7X)
London · Delayed Price · Currency is GBP · Price in EUR 182.60
-2.00 (-1.08%)
Aug 12, 2026, 3:59 PM GMT
LON:0J7X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 170.00 | 170.60 | 167.40 | 170.60 | 170.60 | -0.01% | 4 |
| Jul 16, 2026 | 172.00 | 172.00 | 167.60 | 170.62 | 170.62 | -0.69% | 262 |
| Jul 15, 2026 | 170.00 | 171.80 | 164.80 | 171.80 | 171.80 | 1.90% | 106 |
| Jul 14, 2026 | 163.80 | 168.60 | 163.40 | 168.60 | 168.60 | 2.06% | 5 |
| Jul 13, 2026 | 162.20 | 166.40 | 160.20 | 165.20 | 165.20 | 1.47% | 14 |
| Jul 10, 2026 | 166.20 | 167.00 | 162.80 | 162.80 | 162.80 | -1.45% | 139 |
| Jul 9, 2026 | 170.00 | 170.00 | 164.60 | 165.20 | 165.20 | -1.43% | 140 |
| Jul 8, 2026 | 171.20 | 171.20 | 162.80 | 167.60 | 167.60 | -1.76% | 26 |
| Jul 7, 2026 | 178.60 | 183.60 | 170.40 | 170.60 | 170.60 | -4.26% | 63 |
| Jul 6, 2026 | 178.60 | 183.60 | 177.60 | 178.20 | 178.20 | -0.67% | 4 |
| Jul 3, 2026 | 178.60 | 179.60 | 175.20 | 179.40 | 179.40 | 1.82% | 136 |
| Jul 2, 2026 | 176.40 | 178.80 | 172.40 | 176.20 | 176.20 | 1.26% | 11 |
| Jul 1, 2026 | 174.00 | 176.80 | 172.60 | 174.00 | 174.00 | -0.34% | 91 |
| Jun 30, 2026 | 174.00 | 176.60 | 172.80 | 174.60 | 174.60 | 1.05% | 11 |
| Jun 29, 2026 | 177.00 | 177.00 | 172.40 | 172.78 | 172.78 | -0.47% | 105 |
| Jun 26, 2026 | 173.80 | 174.20 | 169.80 | 173.60 | 173.60 | -0.69% | 28 |
| Jun 25, 2026 | 181.80 | 181.80 | 173.20 | 174.80 | 174.80 | -2.43% | 91 |
| Jun 24, 2026 | 180.80 | 181.00 | 177.00 | 179.15 | 179.15 | -0.21% | 505 |
| Jun 23, 2026 | 178.00 | 183.40 | 173.00 | 179.53 | 179.53 | 1.12% | 515 |
| Jun 22, 2026 | 178.20 | 179.60 | 175.40 | 177.54 | 177.54 | -0.65% | 679 |
| Jun 19, 2026 | 179.00 | 180.40 | 178.40 | 178.70 | 178.70 | 0.12% | 503 |
| Jun 18, 2026 | 181.60 | 182.20 | 176.00 | 178.48 | 178.48 | -0.55% | 566 |
| Jun 17, 2026 | 179.00 | 179.47 | 177.40 | 179.47 | 179.47 | 1.67% | 626 |
| Jun 16, 2026 | 175.60 | 177.60 | 174.80 | 176.51 | 176.51 | 0.44% | 2,962 |
| Jun 15, 2026 | 177.60 | 179.80 | 174.20 | 175.74 | 175.74 | 0.67% | 2,066 |
| Jun 12, 2026 | 175.00 | 176.00 | 171.60 | 174.57 | 174.57 | 0.94% | 1,597 |
| Jun 11, 2026 | 171.00 | 174.40 | 171.00 | 172.94 | 172.94 | 0.69% | 527 |
| Jun 10, 2026 | 173.00 | 173.00 | 168.40 | 171.75 | 171.75 | -0.54% | 581 |
| Jun 9, 2026 | 174.20 | 175.60 | 170.00 | 172.68 | 172.68 | 0.53% | 1,295 |
| Jun 8, 2026 | 171.20 | 173.00 | 168.60 | 171.78 | 171.77 | -1.65% | 776 |
| Jun 5, 2026 | 179.40 | 179.40 | 173.60 | 174.65 | 174.65 | 0.47% | 844 |
| Jun 4, 2026 | 174.00 | 176.80 | 171.60 | 173.82 | 173.82 | -0.58% | 637 |
| Jun 3, 2026 | 178.00 | 180.00 | 173.40 | 176.05 | 174.84 | -1.69% | 577 |