XETRA - Delayed Quote
EUR
MBB SE (MBB.DE)
192.00
-4.60
(-2.34%)
At close: October 30 at 5:36:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
197.80
197.80
192.00
192.00
192.00
2,493
Oct 29, 2026
205.00
205.00
196.60
196.60
196.60
2,433
Oct 28, 2026
205.00
205.50
200.00
203.00
203.00
4,074
Oct 27, 2026
204.00
207.50
199.00
203.00
203.00
9,546
Oct 26, 2026
202.50
207.50
202.00
206.00
206.00
4,503
Oct 23, 2026
199.00
205.50
198.00
205.00
205.00
5,857
Oct 22, 2026
192.20
200.50
192.00
199.80
199.80
7,665
Oct 21, 2026
184.00
194.20
184.00
194.20
194.20
4,719
Oct 20, 2026
177.60
180.60
175.00
180.00
180.00
2,554
Oct 19, 2026
178.60
178.80
176.20
178.80
178.80
1,331
Oct 16, 2026
176.80
181.40
176.80
179.40
179.40
2,327
Oct 15, 2026
179.40
180.00
173.20
175.80
175.80
1,928
Oct 14, 2026
177.40
186.20
177.40
182.80
182.80
2,989
Oct 13, 2026
179.60
181.00
175.20
177.40
177.40
2,300
Oct 12, 2026
177.00
181.20
173.60
180.80
180.80
2,970
Oct 9, 2026
170.20
175.80
169.60
174.00
174.00
2,341
Oct 8, 2026
169.80
169.80
166.40
168.20
168.20
3,300
Oct 7, 2026
173.80
173.80
168.60
169.80
169.80
2,004
Oct 6, 2026
174.80
175.60
173.00
173.80
173.80
1,187
Oct 5, 2026
174.20
175.20
171.20
173.20
173.20
2,030
Oct 2, 2026
173.40
175.40
171.40
172.60
172.60
2,157
Oct 1, 2026
176.00
176.80
173.00
173.80
173.80
1,987
Sep 30, 2026
173.80
179.00
173.80
176.60
176.60
2,898
Sep 29, 2026
179.20
179.20
174.00
174.00
174.00
5,314
Sep 28, 2026
175.40
178.80
174.20
177.80
177.80
3,257
Sep 25, 2026
177.40
177.80
174.60
175.40
175.40
2,087
Sep 24, 2026
176.40
176.40
173.40
174.20
174.20
2,154
Sep 23, 2026
175.20
177.40
174.00
175.20
175.20
1,067
Sep 22, 2026
172.80
178.80
172.80
175.20
175.20
2,810
Sep 21, 2026
172.20
176.60
171.20
172.80
172.80
2,170
Sep 18, 2026
176.00
178.00
172.20
172.20
172.20
1,722
Sep 17, 2026
173.60
177.00
172.40
174.00
174.00
2,216
Sep 16, 2026
172.00
174.80
171.20
171.60
171.60
3,102
Sep 15, 2026
172.00
176.20
170.40
172.00
172.00
2,865
Sep 14, 2026
174.80
174.80
170.00
171.80
171.80
2,476
Sep 11, 2026
174.60
176.00
173.00
174.20
174.20
1,641
Sep 10, 2026
177.00
178.20
173.60
174.40
174.40
1,819
Sep 9, 2026
181.00
182.80
176.60
177.40
177.40
1,705
Sep 8, 2026
180.20
186.00
179.80
181.20
181.20
3,134
Sep 7, 2026
181.00
181.60
177.60
181.00
181.00
2,821
Sep 4, 2026
177.20
179.80
175.80
178.00
178.00
1,828
Sep 3, 2026
180.00
180.00
177.00
177.40
177.40
1,575
Sep 2, 2026
181.40
181.40
178.40
178.80
178.80
2,072
Sep 1, 2026
190.20
190.20
181.00
183.00
183.00
2,578
Aug 31, 2026
186.60
189.00
184.20
186.00
186.00
1,940
Aug 28, 2026
186.00
188.00
184.80
185.80
185.80
1,514
Aug 27, 2026
184.00
185.80
183.00
184.60
184.60
1,294
Aug 26, 2026
185.60
192.80
184.00
184.00
184.00
3,918
Aug 25, 2026
184.00
190.00
183.20
184.80
184.80
2,203
Aug 24, 2026
180.40
185.20
179.00
182.00
182.00
2,471
Aug 21, 2026
176.00
182.40
175.60
181.20
181.20
2,701
Aug 20, 2026
176.00
178.80
176.00
176.60
176.60
1,425
Aug 19, 2026
177.80
178.80
177.00
177.20
177.20
1,116
Aug 18, 2026
181.40
181.60
178.00
178.00
178.00
1,002
Aug 17, 2026
185.00
185.00
179.40
180.80
180.80
1,348
Aug 14, 2026
175.20
184.00
175.20
184.00
184.00
2,129
Aug 13, 2026
182.60
184.40
177.20
178.20
178.20
2,277
Aug 12, 2026
182.80
186.80
181.00
181.40
181.40
2,196
Aug 11, 2026
184.00
187.40
184.00
187.00
187.00
1,461
Aug 10, 2026
188.20
190.80
185.60
185.80
185.80
2,121
Aug 7, 2026
196.00
196.00
186.60
189.20
189.20
2,322
Aug 6, 2026
191.00
191.60
188.60
190.40
190.40
1,271
Aug 5, 2026
192.20
193.60
189.20
189.80
189.80
2,768
Aug 4, 2026
188.00
193.60
188.00
191.60
191.60
1,983
Aug 3, 2026
192.80
193.40
188.20
190.40
190.40
2,183
Jul 31, 2026
192.00
196.80
191.40
192.40
192.40
1,958
Jul 30, 2026
190.00
194.60
189.00
193.40
193.40
1,763
Jul 29, 2026
188.00
193.20
188.00
191.00
191.00
2,231
Jul 28, 2026
194.80
197.60
188.00
191.40
191.40
3,506
Jul 27, 2026
194.00
196.60
191.80
192.40
192.40
3,558
Jul 24, 2026
188.00
197.20
188.00
193.40
193.40
4,161
Jul 23, 2026
183.60
189.40
183.60
188.80
188.80
4,593
Jul 22, 2026
186.00
186.00
178.20
183.80
183.80
5,605
Jul 21, 2026
173.00
176.40
171.60
175.60
175.60
1,922
Jul 20, 2026
167.80
174.40
167.80
172.20
172.20
2,133
Jul 17, 2026
169.80
171.20
168.80
170.40
170.40
2,743
Jul 16, 2026
172.00
172.00
168.20
170.80
170.80
2,162
Jul 15, 2026
170.00
171.60
166.80
171.40
171.40
2,648
Jul 14, 2026
164.00
169.20
163.40
167.80
167.80
4,374
Jul 13, 2026
162.00
166.20
160.20
165.20
165.20
2,979
Jul 10, 2026
165.00
165.20
161.80
163.00
163.00
3,395
Jul 9, 2026
170.00
170.00
165.20
165.80
165.80
1,719
Jul 8, 2026
170.00
170.00
163.00
167.60
167.60
7,940
Jul 7, 2026
180.00
180.00
169.60
169.60
169.60
3,403
Jul 6, 2026
178.40
179.60
176.40
178.40
178.40
1,832
Jul 3, 2026
178.00
179.40
175.20
179.20
179.20
1,784
Jul 2, 2026
173.80
179.20
172.60
175.00
175.00
2,384
Jul 1, 2026
172.60
176.60
172.60
175.00
175.00
2,580
Jun 30, 2026
173.00
175.00
172.80
172.80
172.80
2,061
Jun 29, 2026
177.00
177.00
172.40
172.80
172.80
1,799
Jun 26, 2026
172.40
174.80
169.00
174.00
174.00
2,041
Jun 25, 2026
181.20
181.20
173.20
173.20
173.20
3,010
Jun 24, 2026
180.20
181.20
177.20
180.20
180.20
4,317
Jun 23, 2026
178.00
183.80
174.00
180.20
180.20
2,974
Jun 22, 2026
179.60
179.60
175.40
177.80
177.80
2,474
Jun 19, 2026
180.40
180.40
177.60
178.20
178.20
1,685
Jun 18, 2026
181.60
181.80
176.20
178.00
178.00
3,157
Jun 17, 2026
180.00
180.80
177.20
180.60
180.60
1,717
Jun 16, 2026
174.80
177.40
174.80
177.00
177.00
2,275
Jun 15, 2026
176.80
178.80
174.20
176.00
176.00
4,429
Jun 12, 2026
175.00
176.80
172.40
175.00
175.00
3,705
Jun 11, 2026
173.40
174.20
170.40
173.40
173.40
5,061
Jun 10, 2026
173.00
173.00
167.80
172.20
172.20
3,118
Jun 9, 2026
172.60
175.60
171.00
171.80
171.80
4,903
Jun 8, 2026
170.00
173.40
168.60
172.20
172.20
3,872
Jun 5, 2026
178.00
178.00
172.40
173.60
173.60
4,153
Jun 4, 2026
1.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
173.00
175.40
172.00
173.40
173.40
2,849
Jun 3, 2026
178.00
180.00
172.60
174.20
172.99
4,169
Jun 2, 2026
179.80
181.20
177.60
178.40
177.16
2,668
Jun 1, 2026
183.00
183.00
178.00
178.20
176.96
3,483
May 29, 2026
185.00
185.00
179.60
182.00
180.74
9,292
May 28, 2026
184.40
185.00
180.00
182.40
181.13
2,847
May 27, 2026
185.00
187.40
183.80
184.00
182.72
3,397
May 26, 2026
188.40
188.40
184.40
186.20
184.91
2,255
May 25, 2026
189.60
189.60
185.00
189.60
188.28
3,794
May 22, 2026
191.00
191.60
188.60
189.00
187.69
1,111
May 21, 2026
194.60
195.00
188.80
189.80
188.48
3,359
May 20, 2026
188.20
196.20
188.20
194.40
193.05
2,644
May 19, 2026
192.60
194.20
188.00
188.80
187.49
4,104
May 18, 2026
195.40
196.60
191.00
191.80
190.47
4,278
May 15, 2026
192.60
197.80
190.00
195.40
194.04
5,493
May 14, 2026
199.80
199.80
191.00
192.40
191.06
5,987
May 13, 2026
198.00
203.50
195.80
199.60
198.21
9,347
May 12, 2026
214.00
214.00
194.20
195.80
194.44
12,794
May 11, 2026
215.00
217.00
213.00
216.50
215.00
2,769
May 8, 2026
217.00
217.00
214.00
215.00
213.51
3,656
May 7, 2026
214.50
218.00
214.50
217.00
215.49
4,324
May 6, 2026
210.00
216.50
210.00
214.00
212.51
4,988
May 5, 2026
205.00
210.00
204.50
209.50
208.04
4,343
May 4, 2026
201.00
206.00
201.00
204.50
203.08
6,024
Apr 30, 2026
194.00
200.00
194.00
199.00
197.62
4,566
Apr 29, 2026
195.00
196.40
193.00
194.60
193.25
4,227
Apr 28, 2026
195.00
197.60
194.00
194.80
193.45
5,069
Apr 27, 2026
193.80
197.00
193.80
194.40
193.05
3,339
Apr 24, 2026
192.80
194.40
191.00
193.00
191.66
3,489
Apr 23, 2026
192.80
193.80
191.60
193.00
191.66
4,405
Apr 22, 2026
192.00
194.20
190.80
194.20
192.85
4,472
Apr 21, 2026
194.60
196.80
191.40
192.00
190.67
3,925
Apr 20, 2026
194.60
195.40
192.80
194.00
192.65
4,528
Apr 17, 2026
192.00
198.60
192.00
195.80
194.44
3,841
Apr 16, 2026
188.60
192.00
188.60
191.80
190.47
4,822
Apr 15, 2026
188.20
189.80
186.60
188.40
187.09
3,721
Apr 14, 2026
189.80
190.80
186.60
187.20
185.90
4,572
Apr 13, 2026
181.40
188.00
180.20
187.00
185.70
3,921
Apr 10, 2026
179.80
184.40
179.40
182.20
180.93
4,132
Apr 9, 2026
184.00
184.60
175.60
178.00
176.76
9,422
Apr 8, 2026
182.60
188.00
180.00
187.20
185.90
5,798
Apr 7, 2026
170.60
174.00
166.60
173.00
171.80
8,578
Apr 2, 2026
175.20
175.60
168.20
170.00
168.82
7,085
Apr 1, 2026
176.00
177.60
173.60
176.40
175.17
7,577
Mar 31, 2026
180.00
180.60
170.00
170.60
169.42
10,761
Mar 30, 2026
180.00
182.20
179.40
182.20
180.93
3,570
Mar 27, 2026
186.40
186.40
180.40
180.80
179.54
4,550
Mar 26, 2026
190.00
190.00
183.60
187.60
186.30
4,396
Mar 25, 2026
189.00
193.20
189.00
190.00
188.68
5,225
Mar 24, 2026
187.60
187.80
184.20
187.20
185.90
4,525
Mar 23, 2026
182.00
193.00
179.80
189.60
188.28
10,180
Mar 20, 2026
189.60
192.60
185.00
185.80
184.51
4,594
Mar 19, 2026
188.40
192.00
186.20
189.60
188.28
4,860
Mar 18, 2026
198.20
199.60
193.60
193.60
192.26
4,407
Mar 17, 2026
195.80
198.40
188.00
197.20
195.83
5,981
Mar 16, 2026
185.60
191.80
184.40
191.80
190.47
7,129
Mar 13, 2026
196.00
196.00
186.40
187.40
186.10
6,199
Mar 12, 2026
201.00
203.00
194.60
197.20
195.83
3,867
Mar 11, 2026
202.50
203.50
199.00
201.50
200.10
3,557
Mar 10, 2026
199.20
204.00
199.20
202.00
200.60
3,919
Mar 9, 2026
198.40
199.40
193.60
198.40
197.02
7,761
Mar 6, 2026
203.00
204.00
199.80
202.00
200.60
11,796
Mar 5, 2026
204.00
205.00
199.20
199.80
198.41
5,531
Mar 4, 2026
200.00
204.50
200.00
203.50
202.09
4,006
Mar 3, 2026
206.00
206.00
199.00
200.50
199.11
5,576
Mar 2, 2026
202.50
207.00
202.50
206.00
204.57
4,899
Feb 27, 2026
206.00
208.00
203.50
204.00
202.58
3,803
Feb 26, 2026
207.00
208.00
203.50
207.00
205.56
4,963
Feb 25, 2026
205.00
210.50
204.00
208.50
207.05
3,266
Feb 24, 2026
205.00
206.50
202.00
205.00
203.58
4,222
Feb 23, 2026
217.50
218.00
203.00
205.50
204.07
6,614
Feb 20, 2026
217.50
221.50
217.00
220.00
218.47
2,231
Feb 19, 2026
221.50
223.00
218.00
218.50
216.98
4,013
Feb 18, 2026
220.50
224.50
219.00
224.00
222.44
3,155
Feb 17, 2026
222.00
222.50
214.00
217.50
215.99
6,684
Feb 16, 2026
222.50
225.00
221.00
222.00
220.46
3,880
Feb 13, 2026
216.50
223.50
216.00
223.50
221.95
3,531
Feb 12, 2026
221.00
224.00
216.50
216.50
215.00
5,036
Feb 11, 2026
223.50
223.50
219.00
219.00
217.48
3,635
Feb 10, 2026
223.00
225.00
222.00
223.00
221.45
2,257
Feb 9, 2026
217.00
223.00
217.00
222.00
220.46
6,340
Feb 6, 2026
214.00
218.00
211.00
216.00
214.50
4,849
Feb 5, 2026
213.00
215.50
211.00
212.00
210.53
4,537
Feb 4, 2026
218.00
218.00
210.50
211.00
209.53
3,968
Feb 3, 2026
224.50
224.50
217.00
218.00
216.49
5,498
Feb 2, 2026
215.00
222.50
213.00
222.50
220.95
5,114
Jan 30, 2026
216.00
218.50
214.00
217.50
215.99
9,832
Jan 29, 2026
213.00
216.00
212.50
214.50
213.01
3,830
Jan 28, 2026
217.00
217.00
211.00
212.50
211.02
8,491
Jan 27, 2026
213.00
217.00
209.50
216.00
214.50
15,754
Jan 26, 2026
216.00
217.50
209.50
211.00
209.53
15,710
Jan 23, 2026
199.00
200.00
196.60
200.00
198.61
6,787
Jan 22, 2026
193.40
199.00
193.20
199.00
197.62
8,407
Jan 21, 2026
192.20
192.40
188.60
192.00
190.67
7,547
Jan 20, 2026
195.60
196.40
190.20
193.40
192.06
6,364
Jan 19, 2026
199.80
200.00
195.20
195.60
194.24
5,706
Jan 16, 2026
204.50
204.50
200.50
202.00
200.60
5,438
Jan 15, 2026
204.50
205.50
203.50
205.50
204.07
3,039
Jan 14, 2026
211.00
211.00
203.50
204.50
203.08
4,742
Jan 13, 2026
208.00
212.50
207.00
212.50
211.02
5,663
Jan 12, 2026
214.50
215.00
205.00
208.50
207.05
4,149
Jan 9, 2026
215.50
216.00
212.00
214.50
213.01
3,825
Jan 8, 2026
213.00
215.50
212.00
212.00
210.53
4,000
Jan 7, 2026
212.00
213.00
208.00
212.50
211.02
1,943
Jan 6, 2026
213.50
213.50
208.00
210.50
209.04
1,867
Jan 5, 2026
211.00
214.00
211.00
212.50
211.02
2,935
Jan 2, 2026
208.00
213.00
208.00
209.00
207.55
3,285
Dec 30, 2025
205.00
209.00
204.00
206.50
205.07
3,303
Dec 29, 2025
200.00
206.00
200.00
206.00
204.57
4,199
Dec 23, 2025
200.00
201.00
198.80
200.50
199.11
1,998
Dec 22, 2025
201.00
201.00
196.40
198.20
196.82
2,253
Dec 19, 2025
198.80
201.00
197.20
198.60
197.22
3,500
Dec 18, 2025
195.00
198.00
192.20
198.00
196.62
3,672
Dec 17, 2025
199.40
199.40
194.00
194.00
192.65
4,278
Dec 16, 2025
204.00
204.00
197.60
198.00
196.62
4,756
Dec 15, 2025
201.00
205.50
201.00
205.00
203.58
1,836
Dec 12, 2025
204.00
205.00
200.00
200.00
198.61
3,202
Dec 11, 2025
201.50
205.50
200.50
202.00
200.60
3,768
Dec 10, 2025
200.00
206.00
200.00
201.00
199.60
3,351
Dec 9, 2025
197.00
200.50
191.60
199.60
198.21
6,405
Dec 8, 2025
190.00
190.00
187.00
189.00
187.69
1,480
Dec 5, 2025
183.20
189.00
183.20
184.80
183.52
1,205
Dec 4, 2025
179.00
190.00
178.80
186.20
184.91
3,000
Dec 3, 2025
172.00
178.60
170.60
178.40
177.16
5,251
Dec 2, 2025
180.00
180.00
175.20
175.20
173.98
3,200
Dec 1, 2025
183.00
184.00
176.60
177.00
175.77
3,094
Nov 28, 2025
182.80
184.60
180.00
182.20
180.93
2,410
Nov 27, 2025
182.80
185.80
181.80
183.00
181.73
2,074
Nov 26, 2025
185.80
186.00
182.40
182.80
181.53
2,096
Nov 25, 2025
183.00
184.20
180.60
183.20
181.93
2,725
Nov 24, 2025
180.60
185.80
180.60
184.20
182.92
3,548
Nov 21, 2025
182.00
182.00
177.00
180.60
179.35
2,677
Nov 20, 2025
181.00
185.00
181.00
184.80
183.52
4,025
Nov 19, 2025
177.40
182.40
175.60
180.80
179.54
7,537
Nov 18, 2025
181.20
181.20
176.20
177.60
176.37
8,429
Nov 17, 2025
182.20
186.20
181.60
183.00
181.73
6,134
Nov 14, 2025
185.00
185.00
179.00
181.00
179.74
4,420
Nov 13, 2025
189.40
189.40
181.40
182.20
180.93
3,887
Nov 12, 2025
193.20
193.20
186.80
188.80
187.49
1,814
Nov 11, 2025
190.20
195.00
190.20
192.80
191.46
1,059
Nov 10, 2025
185.60
195.00
185.60
193.00
191.66
2,698
Nov 7, 2025
186.00
189.00
186.00
186.20
184.91
2,694
Nov 6, 2025
195.00
195.00
186.20
187.20
185.90
2,288
Nov 5, 2025
191.20
191.20
187.20
191.20
189.87
4,282
Nov 4, 2025
194.60
194.60
189.40
191.20
189.87
2,466
Nov 3, 2025
191.40
197.00
190.80
195.00
193.65
5,407
Oct 31, 2025
194.20
194.20
190.20
190.40
189.08
1,971
Oct 30, 2025
194.20
194.20
190.40
192.00
190.67
1,054
