MBB SE (VIE:MBBG)
Austria · Delayed Price · Currency is EUR 172.00
+1.60 (0.94%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:MBBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 168.60 | 171.40 | 168.60 | 170.40 | 170.40 | 0.12% | - |
| Jul 16, 2026 | 169.80 | 170.60 | 169.80 | 170.20 | 170.20 | -0.35% | - |
| Jul 15, 2026 | 168.80 | 171.00 | 168.80 | 170.80 | 170.80 | 1.55% | - |
| Jul 14, 2026 | 164.60 | 168.20 | 164.00 | 168.20 | 168.20 | 1.94% | - |
| Jul 13, 2026 | 163.80 | 165.40 | 162.40 | 165.00 | 165.00 | 1.48% | - |
| Jul 10, 2026 | 165.60 | 165.60 | 162.60 | 162.60 | 162.60 | -2.40% | - |
| Jul 9, 2026 | 169.60 | 169.60 | 165.80 | 166.60 | 166.60 | -1.19% | - |
| Jul 8, 2026 | 168.40 | 168.60 | 164.80 | 168.60 | 168.60 | -1.75% | - |
| Jul 7, 2026 | 178.60 | 178.60 | 171.60 | 171.60 | 171.60 | -2.72% | - |
| Jul 6, 2026 | 178.80 | 178.80 | 176.40 | 176.40 | 176.40 | -0.56% | - |
| Jul 3, 2026 | 176.60 | 177.40 | 176.40 | 177.40 | 177.40 | 0.80% | - |
| Jul 2, 2026 | 186.40 | 186.40 | 175.20 | 176.00 | 176.00 | 0.80% | - |
| Jul 1, 2026 | 173.40 | 174.80 | 173.40 | 174.60 | 174.60 | 0.58% | - |
| Jun 30, 2026 | 173.60 | 176.00 | 173.60 | 173.60 | 173.60 | - | - |
| Jun 29, 2026 | 173.80 | 174.80 | 173.60 | 173.60 | 173.60 | -0.46% | - |
| Jun 26, 2026 | 172.80 | 174.40 | 169.40 | 174.40 | 174.40 | -0.11% | - |
| Jun 25, 2026 | 179.40 | 179.40 | 174.60 | 174.60 | 174.60 | -3.22% | - |
| Jun 24, 2026 | 178.40 | 180.40 | 177.80 | 180.40 | 180.40 | -0.44% | - |
| Jun 23, 2026 | 174.00 | 181.20 | 174.00 | 181.20 | 181.20 | 2.37% | - |
| Jun 22, 2026 | 178.60 | 178.60 | 176.60 | 177.00 | 177.00 | -0.56% | - |
| Jun 19, 2026 | 179.80 | 180.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jun 18, 2026 | 181.20 | 181.20 | 176.80 | 178.00 | 178.00 | -1.33% | - |
| Jun 17, 2026 | 178.80 | 180.40 | 177.60 | 180.40 | 180.40 | 2.15% | - |
| Jun 16, 2026 | 175.20 | 176.80 | 175.20 | 176.60 | 176.60 | 0.80% | - |
| Jun 15, 2026 | 178.40 | 178.40 | 174.80 | 175.20 | 175.20 | 0.57% | - |
| Jun 12, 2026 | 176.40 | 176.40 | 173.40 | 174.20 | 174.20 | 1.28% | - |
| Jun 11, 2026 | 172.00 | 172.40 | 171.60 | 172.00 | 172.00 | -0.46% | - |
| Jun 10, 2026 | 172.00 | 172.80 | 169.00 | 172.80 | 172.80 | -0.35% | - |
| Jun 9, 2026 | 172.00 | 173.40 | 172.00 | 173.40 | 173.40 | 0.81% | - |
| Jun 8, 2026 | 171.40 | 172.20 | 171.40 | 172.00 | 172.00 | -0.46% | - |
| Jun 5, 2026 | 176.80 | 177.00 | 172.80 | 172.80 | 172.80 | -0.23% | - |
| Jun 4, 2026 | 174.20 | 174.20 | 173.20 | 173.20 | 173.20 | -0.11% | - |
| Jun 3, 2026 | 178.00 | 178.00 | 174.60 | 174.60 | 173.39 | -2.24% | - |
| Jun 2, 2026 | 179.60 | 179.60 | 178.60 | 178.60 | 177.36 | -0.56% | - |
| Jun 1, 2026 | 181.80 | 182.40 | 179.60 | 179.60 | 178.36 | -0.77% | - |
| May 29, 2026 | 181.20 | 181.20 | 180.20 | 181.00 | 179.75 | 0.22% | - |
| May 28, 2026 | 184.80 | 184.80 | 180.60 | 180.60 | 179.35 | -1.53% | - |
| May 27, 2026 | 187.00 | 187.00 | 183.40 | 183.40 | 182.13 | -1.71% | - |
| May 26, 2026 | 187.40 | 187.40 | 185.00 | 186.60 | 185.31 | -0.11% | - |
| May 25, 2026 | 189.60 | 189.60 | 185.00 | 186.80 | 185.51 | -1.27% | - |
| May 22, 2026 | 191.20 | 191.20 | 189.20 | 189.20 | 187.89 | -0.42% | - |
| May 21, 2026 | 193.80 | 193.80 | 189.60 | 190.00 | 188.68 | -1.96% | - |
| May 20, 2026 | 189.00 | 193.80 | 188.60 | 193.80 | 192.46 | 2.98% | - |
| May 19, 2026 | 191.60 | 192.80 | 188.20 | 188.20 | 186.90 | -1.77% | - |
| May 18, 2026 | 194.20 | 194.20 | 191.60 | 191.60 | 190.27 | -2.54% | - |
| May 15, 2026 | 190.80 | 196.60 | 190.80 | 196.60 | 195.24 | 0.41% | - |
| May 14, 2026 | 199.20 | 199.20 | 195.80 | 195.80 | 194.44 | -1.51% | - |
| May 13, 2026 | 197.00 | 202.00 | 197.00 | 198.80 | 197.42 | 2.16% | - |
| May 12, 2026 | 200.50 | 204.00 | 194.60 | 194.60 | 193.25 | -9.91% | - |
| May 11, 2026 | 214.50 | 216.50 | 214.50 | 216.00 | 214.50 | 0.47% | - |