MBB SE (VIE:MBBG)
Austria · Delayed Price · Currency is EUR 176.00
-2.60 (-1.46%)
At close: Jun 3, 2026
VIE:MBBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 179.60 | 179.60 | 178.60 | 178.60 | 178.60 | -0.56% | - |
| Jun 1, 2026 | 181.80 | 182.40 | 179.60 | 179.60 | 179.60 | -0.77% | - |
| May 29, 2026 | 181.20 | 181.20 | 180.20 | 181.00 | 181.00 | 0.22% | - |
| May 28, 2026 | 184.80 | 184.80 | 180.60 | 180.60 | 180.60 | -1.53% | - |
| May 27, 2026 | 187.00 | 187.00 | 183.40 | 183.40 | 183.40 | -1.71% | - |
| May 26, 2026 | 187.40 | 187.40 | 185.00 | 186.60 | 186.60 | -0.11% | - |
| May 25, 2026 | 189.60 | 189.60 | 185.00 | 186.80 | 186.80 | -1.27% | - |
| May 22, 2026 | 191.20 | 191.20 | 189.20 | 189.20 | 189.20 | -0.42% | - |
| May 21, 2026 | 193.80 | 193.80 | 189.60 | 190.00 | 190.00 | -1.96% | - |
| May 20, 2026 | 189.00 | 193.80 | 188.60 | 193.80 | 193.80 | 2.98% | - |
| May 19, 2026 | 191.60 | 192.80 | 188.20 | 188.20 | 188.20 | -1.77% | - |
| May 18, 2026 | 194.20 | 194.20 | 191.60 | 191.60 | 191.60 | -2.54% | - |
| May 15, 2026 | 190.80 | 196.60 | 190.80 | 196.60 | 196.60 | 0.41% | - |
| May 14, 2026 | 199.20 | 199.20 | 195.80 | 195.80 | 195.80 | -1.51% | - |
| May 13, 2026 | 197.00 | 202.00 | 197.00 | 198.80 | 198.80 | 2.16% | - |
| May 12, 2026 | 200.50 | 204.00 | 194.60 | 194.60 | 194.60 | -9.91% | - |
| May 11, 2026 | 214.50 | 216.50 | 214.50 | 216.00 | 216.00 | 0.47% | - |
| May 8, 2026 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | - |
| May 7, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 0.47% | - |
| May 6, 2026 | 216.50 | 216.50 | 214.00 | 215.00 | 215.00 | 2.38% | - |
| May 5, 2026 | 205.50 | 210.00 | 205.50 | 210.00 | 210.00 | 2.44% | - |
| May 4, 2026 | 201.50 | 205.00 | 201.50 | 205.00 | 205.00 | 2.91% | - |
| Apr 30, 2026 | 193.60 | 199.20 | 193.60 | 199.20 | 199.20 | 2.89% | - |
| Apr 29, 2026 | 195.60 | 195.80 | 193.60 | 193.60 | 193.60 | -0.92% | - |
| Apr 28, 2026 | 195.60 | 196.60 | 195.00 | 195.40 | 195.40 | 0.10% | - |
| Apr 27, 2026 | 194.40 | 197.60 | 194.40 | 195.20 | 195.20 | 0.93% | - |
| Apr 24, 2026 | 193.80 | 193.80 | 192.20 | 193.40 | 193.40 | -0.21% | - |
| Apr 23, 2026 | 191.40 | 193.80 | 191.40 | 193.80 | 193.80 | 0.73% | - |
| Apr 22, 2026 | 192.20 | 193.40 | 191.40 | 192.40 | 192.40 | 0.10% | - |
| Apr 21, 2026 | 194.60 | 195.80 | 192.20 | 192.20 | 192.20 | -1.23% | - |
| Apr 20, 2026 | 194.00 | 194.60 | 193.60 | 194.60 | 194.60 | -1.62% | - |
| Apr 17, 2026 | 192.00 | 197.80 | 192.00 | 197.80 | 197.80 | 3.67% | - |
| Apr 16, 2026 | 190.20 | 191.40 | 190.20 | 190.80 | 190.80 | 1.38% | - |
| Apr 15, 2026 | 188.40 | 189.20 | 187.80 | 188.20 | 188.20 | - | - |
| Apr 14, 2026 | 186.40 | 190.20 | 186.40 | 188.20 | 188.20 | 0.43% | - |
| Apr 13, 2026 | 181.40 | 187.40 | 181.40 | 187.40 | 187.40 | 2.18% | - |
| Apr 10, 2026 | 180.20 | 183.40 | 180.20 | 183.40 | 183.40 | 2.92% | - |
| Apr 9, 2026 | 184.20 | 184.20 | 177.60 | 178.20 | 178.20 | -4.30% | - |
| Apr 8, 2026 | 186.60 | 187.00 | 186.20 | 186.20 | 186.20 | 7.13% | - |
| Apr 7, 2026 | 168.20 | 173.80 | 168.20 | 173.80 | 173.80 | 1.88% | - |
| Apr 2, 2026 | 174.40 | 174.40 | 170.60 | 170.60 | 170.60 | -1.95% | - |
| Apr 1, 2026 | 177.40 | 177.40 | 174.00 | 174.00 | 174.00 | 1.99% | - |
| Mar 31, 2026 | 181.00 | 181.00 | 170.60 | 170.60 | 170.60 | -5.95% | - |
| Mar 30, 2026 | 180.20 | 181.60 | 180.20 | 181.40 | 181.40 | -0.33% | - |
| Mar 27, 2026 | 185.80 | 185.80 | 181.60 | 182.00 | 182.00 | -3.19% | - |
| Mar 26, 2026 | 187.80 | 188.00 | 184.80 | 188.00 | 188.00 | -2.08% | - |
| Mar 25, 2026 | 189.20 | 193.60 | 189.20 | 192.00 | 192.00 | 2.78% | - |
| Mar 24, 2026 | 187.80 | 187.80 | 185.60 | 186.80 | 186.80 | -0.64% | - |
| Mar 23, 2026 | 180.40 | 189.00 | 180.40 | 188.00 | 188.00 | 1.29% | - |
| Mar 20, 2026 | 188.40 | 188.60 | 185.60 | 185.60 | 185.60 | -3.03% | - |