XETRA - Delayed Quote
EUR
MLP SE (MLP.DE)
11.26
+0.14
(+1.26%)
As of 10:45:08 AM GMT+1. Market Open.
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
Nov 2, 2026
11.24
11.32
11.16
11.28
11.28
26,618
Oct 30, 2026
11.22
11.22
11.02
11.12
11.12
59,105
Oct 29, 2026
11.10
11.22
11.08
11.12
11.12
39,541
Oct 28, 2026
11.10
11.16
11.00
11.16
11.16
55,522
Oct 27, 2026
11.24
11.24
11.00
11.08
11.08
48,512
Oct 26, 2026
11.02
11.36
11.02
11.26
11.26
138,838
Oct 23, 2026
10.84
11.04
10.76
11.04
11.04
188,720
Oct 22, 2026
11.06
11.06
10.82
10.82
10.82
59,108
Oct 21, 2026
11.00
11.12
10.84
11.12
11.12
128,677
Oct 20, 2026
10.68
11.20
10.44
11.00
11.00
291,578
Oct 19, 2026
10.40
10.60
10.36
10.52
10.52
91,660
Oct 16, 2026
10.34
10.54
10.28
10.40
10.40
171,728
Oct 15, 2026
10.40
10.60
10.36
10.36
10.36
193,575
Oct 14, 2026
10.54
10.64
10.46
10.50
10.50
40,335
Oct 13, 2026
10.56
10.70
10.48
10.52
10.52
40,296
Oct 12, 2026
10.88
10.88
10.54
10.58
10.58
109,173
Oct 9, 2026
10.42
10.72
10.08
10.72
10.72
160,678
Oct 8, 2026
10.46
10.50
10.34
10.38
10.38
103,755
Oct 7, 2026
10.72
10.78
10.50
10.52
10.52
50,505
Oct 6, 2026
10.68
10.84
10.62
10.70
10.70
132,360
Oct 5, 2026
10.22
10.64
10.20
10.64
10.64
271,311
Oct 2, 2026
9.91
10.44
9.90
10.16
10.16
301,229
Oct 1, 2026
9.82
9.99
9.80
9.91
9.91
91,646
Sep 30, 2026
9.90
9.96
9.83
9.87
9.87
51,889
Sep 29, 2026
9.79
9.95
9.70
9.91
9.91
202,194
Sep 28, 2026
9.78
9.88
9.70
9.82
9.82
118,637
Sep 25, 2026
9.73
9.80
9.60
9.80
9.80
99,274
Sep 24, 2026
9.60
9.65
9.51
9.61
9.61
149,343
Sep 23, 2026
9.50
9.72
9.50
9.69
9.69
180,866
Sep 22, 2026
9.34
9.50
9.25
9.50
9.50
116,805
Sep 21, 2026
9.20
9.39
9.15
9.34
9.34
65,819
Sep 18, 2026
9.38
9.38
9.12
9.14
9.14
32,945
Sep 17, 2026
9.45
9.50
9.19
9.22
9.22
74,069
Sep 16, 2026
9.27
9.46
9.16
9.40
9.40
84,927
Sep 15, 2026
9.06
9.28
8.92
9.14
9.14
55,776
Sep 14, 2026
9.06
9.20
9.00
9.08
9.08
61,547
Sep 11, 2026
9.06
9.11
9.03
9.03
9.03
44,308
Sep 10, 2026
9.15
9.15
9.02
9.02
9.02
67,444
Sep 9, 2026
9.05
9.20
9.03
9.09
9.09
73,331
Sep 8, 2026
9.00
9.16
8.94
9.13
9.13
45,423
Sep 7, 2026
9.16
9.16
8.98
9.07
9.07
46,639
Sep 4, 2026
9.13
9.19
8.89
9.16
9.16
81,719
Sep 3, 2026
9.10
9.10
8.92
8.97
8.97
54,818
Sep 2, 2026
9.30
9.35
9.05
9.05
9.05
119,445
Sep 1, 2026
9.52
9.52
9.34
9.36
9.36
59,741
Aug 31, 2026
9.52
9.53
9.37
9.45
9.45
133,074
Aug 28, 2026
9.47
9.58
9.45
9.50
9.50
127,118
Aug 27, 2026
9.54
9.67
9.42
9.47
9.47
132,289
Aug 26, 2026
9.20
9.59
9.19
9.55
9.55
148,541
Aug 25, 2026
9.24
9.44
9.12
9.22
9.22
226,149
Aug 24, 2026
9.00
9.25
8.89
9.17
9.17
317,051
Aug 21, 2026
8.80
9.01
8.80
9.01
9.01
212,019
Aug 20, 2026
8.55
8.78
8.49
8.71
8.71
89,977
Aug 19, 2026
8.40
8.55
8.40
8.48
8.48
83,411
Aug 18, 2026
8.30
8.46
8.25
8.40
8.40
96,652
Aug 17, 2026
8.24
8.39
8.23
8.32
8.32
99,942
Aug 14, 2026
8.06
8.60
8.06
8.23
8.23
201,019
Aug 13, 2026
7.87
8.10
7.76
7.88
7.88
63,077
Aug 12, 2026
7.72
7.74
7.64
7.70
7.70
23,851
Aug 11, 2026
7.76
7.76
7.64
7.72
7.72
21,168
Aug 10, 2026
7.75
7.75
7.66
7.75
7.75
30,104
Aug 7, 2026
7.80
7.87
7.73
7.73
7.73
35,702
Aug 6, 2026
7.76
7.87
7.73
7.77
7.77
43,230
Aug 5, 2026
7.70
7.82
7.68
7.78
7.78
30,208
Aug 4, 2026
7.90
7.90
7.73
7.78
7.78
36,609
Aug 3, 2026
7.73
7.85
7.73
7.77
7.77
58,007
Jul 31, 2026
7.90
7.93
7.63
7.73
7.73
57,333
Jul 30, 2026
8.02
8.17
7.82
7.87
7.87
98,118
Jul 29, 2026
7.46
8.18
7.39
8.18
8.18
371,465
Jul 28, 2026
7.51
7.53
7.41
7.48
7.48
24,040
Jul 27, 2026
7.52
7.52
7.41
7.46
7.46
11,896
Jul 24, 2026
7.36
7.51
7.35
7.41
7.41
16,323
Jul 23, 2026
7.46
7.46
7.37
7.37
7.37
12,588
Jul 22, 2026
7.50
7.56
7.47
7.49
7.49
18,160
Jul 21, 2026
7.61
7.61
7.48
7.50
7.50
11,998
Jul 20, 2026
7.54
7.56
7.50
7.53
7.53
12,308
Jul 17, 2026
7.52
7.58
7.45
7.55
7.55
22,463
Jul 16, 2026
7.56
7.61
7.50
7.60
7.60
16,311
Jul 15, 2026
7.57
7.61
7.49
7.56
7.56
47,356
Jul 14, 2026
7.47
7.59
7.47
7.56
7.56
24,986
Jul 13, 2026
7.64
7.64
7.49
7.55
7.55
36,570
Jul 10, 2026
7.56
7.57
7.48
7.51
7.51
23,193
Jul 9, 2026
7.61
7.64
7.50
7.57
7.57
27,263
Jul 8, 2026
7.50
7.61
7.41
7.56
7.56
52,234
Jul 7, 2026
7.65
7.65
7.51
7.54
7.54
23,257
Jul 6, 2026
7.52
7.66
7.52
7.59
7.59
33,661
Jul 3, 2026
7.45
7.56
7.45
7.54
7.54
35,110
Jul 2, 2026
7.41
7.45
7.33
7.44
7.44
25,705
Jul 1, 2026
7.34
7.46
7.26
7.42
7.42
40,849
Jun 30, 2026
7.35
7.39
7.22
7.31
7.31
56,856
Jun 29, 2026
7.47
7.47
7.32
7.32
7.32
27,907
Jun 26, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
7.41
7.48
7.34
7.43
7.43
62,926
Jun 25, 2026
7.87
7.90
7.78
7.78
7.42
53,017
Jun 24, 2026
8.00
8.00
7.81
7.82
7.46
22,977
Jun 23, 2026
8.00
8.00
7.82
7.95
7.58
54,227
Jun 22, 2026
8.00
8.00
7.92
7.95
7.58
28,727
Jun 19, 2026
8.00
8.10
7.97
7.97
7.60
36,597
Jun 18, 2026
8.20
8.20
7.98
7.98
7.61
54,245
Jun 17, 2026
8.18
8.28
8.10
8.14
7.76
80,814
Jun 16, 2026
8.21
8.23
8.10
8.23
7.85
48,098
Jun 15, 2026
8.12
8.20
8.00
8.20
7.82
174,426
Jun 12, 2026
7.95
8.10
7.95
8.02
7.65
38,345
Jun 11, 2026
8.00
8.00
7.80
7.90
7.53
65,166
Jun 10, 2026
8.04
8.04
7.87
7.92
7.55
44,520
Jun 9, 2026
8.00
8.03
7.89
7.90
7.53
32,969
Jun 8, 2026
7.88
8.05
7.87
7.99
7.62
46,873
Jun 5, 2026
7.95
8.05
7.90
7.93
7.56
36,794
Jun 4, 2026
7.80
7.95
7.79
7.90
7.53
25,155
Jun 3, 2026
7.98
8.00
7.79
7.81
7.45
57,496
Jun 2, 2026
8.10
8.18
8.02
8.02
7.65
29,822
Jun 1, 2026
8.26
8.26
8.05
8.08
7.71
28,662
May 29, 2026
8.08
8.24
8.08
8.19
7.81
36,587
May 28, 2026
8.10
8.11
8.00
8.09
7.72
42,151
May 27, 2026
8.10
8.15
8.00
8.10
7.73
70,004
May 26, 2026
8.16
8.17
8.08
8.11
7.73
31,613
May 25, 2026
8.05
8.14
8.04
8.14
7.76
24,341
May 22, 2026
8.08
8.08
7.93
8.03
7.66
25,134
May 21, 2026
8.06
8.16
8.00
8.02
7.65
21,081
May 20, 2026
7.94
8.16
7.92
8.09
7.72
65,810
May 19, 2026
7.79
8.12
7.79
7.97
7.60
114,194
May 18, 2026
7.86
7.92
7.79
7.87
7.51
30,228
May 15, 2026
7.79
8.05
7.74
7.95
7.58
60,444
May 14, 2026
7.79
7.86
7.67
7.83
7.47
89,552
May 13, 2026
7.85
8.05
7.76
7.78
7.42
115,357
May 12, 2026
7.96
7.96
7.82
7.82
7.46
65,452
May 11, 2026
8.00
8.07
7.95
7.96
7.59
52,677
May 8, 2026
8.09
8.09
7.90
7.98
7.61
33,846
May 7, 2026
8.09
8.19
8.04
8.04
7.67
27,601
May 6, 2026
8.09
8.20
8.09
8.10
7.73
61,861
May 5, 2026
7.98
8.12
7.96
8.04
7.67
68,576
May 4, 2026
8.06
8.11
7.98
8.02
7.65
88,125
Apr 30, 2026
7.65
7.99
7.65
7.99
7.62
131,203
Apr 29, 2026
7.61
7.75
7.61
7.71
7.35
43,522
Apr 28, 2026
7.52
7.72
7.52
7.61
7.26
53,336
Apr 27, 2026
7.58
7.67
7.53
7.53
7.18
51,074
Apr 24, 2026
7.68
7.68
7.58
7.62
7.27
39,780
Apr 23, 2026
7.75
7.80
7.64
7.73
7.37
37,943
Apr 22, 2026
7.84
7.85
7.70
7.70
7.34
25,263
Apr 21, 2026
7.81
7.90
7.78
7.81
7.45
38,660
Apr 20, 2026
7.94
7.95
7.80
7.80
7.44
53,022
Apr 17, 2026
7.90
8.04
7.90
7.97
7.60
135,077
Apr 16, 2026
7.83
8.00
7.66
7.91
7.54
253,508
Apr 15, 2026
7.63
7.63
7.48
7.51
7.16
91,393
Apr 14, 2026
7.37
7.59
7.37
7.50
7.15
38,672
Apr 13, 2026
7.29
7.39
7.22
7.39
7.05
52,574
Apr 10, 2026
7.29
7.42
7.29
7.32
6.98
27,065
Apr 9, 2026
7.33
7.33
7.21
7.24
6.90
25,441
Apr 8, 2026
7.28
7.36
7.23
7.29
6.95
75,766
Apr 7, 2026
7.14
7.18
7.00
7.00
6.68
47,225
Apr 2, 2026
6.95
7.09
6.95
7.09
6.76
30,856
Apr 1, 2026
7.11
7.20
7.09
7.15
6.82
53,273
Mar 31, 2026
6.95
7.04
6.95
6.98
6.66
19,537
Mar 30, 2026
6.96
6.99
6.91
6.97
6.65
64,681
Mar 27, 2026
7.05
7.05
6.90
6.99
6.67
41,168
Mar 26, 2026
7.09
7.09
6.98
6.98
6.66
35,567
Mar 25, 2026
7.17
7.30
7.13
7.15
6.82
33,895
Mar 24, 2026
7.11
7.19
7.07
7.17
6.84
66,843
Mar 23, 2026
7.00
7.22
6.96
7.13
6.80
142,073
Mar 20, 2026
7.25
7.34
7.13
7.14
6.81
56,847
Mar 19, 2026
7.08
7.20
7.00
7.17
6.84
38,610
Mar 18, 2026
7.25
7.33
7.17
7.18
6.85
44,288
Mar 17, 2026
7.20
7.26
7.02
7.22
6.89
85,745
Mar 16, 2026
7.06
7.21
6.96
7.20
6.87
83,825
Mar 13, 2026
7.09
7.15
7.02
7.02
6.70
40,140
Mar 12, 2026
7.06
7.09
6.74
7.09
6.76
198,061
Mar 11, 2026
7.09
7.19
7.05
7.05
6.72
76,007
Mar 10, 2026
7.08
7.23
7.08
7.15
6.82
41,147
Mar 9, 2026
7.10
7.10
6.86
7.00
6.68
52,144
Mar 6, 2026
7.13
7.18
6.83
7.08
6.75
55,417
Mar 5, 2026
7.10
7.26
7.02
7.13
6.80
60,123
Mar 4, 2026
7.00
7.15
7.00
7.15
6.82
30,265
Mar 3, 2026
7.12
7.12
6.94
7.01
6.69
70,542
Mar 2, 2026
7.11
7.20
7.03
7.12
6.79
34,414
Feb 27, 2026
7.28
7.29
7.17
7.29
6.95
39,170
Feb 26, 2026
7.08
7.26
7.05
7.26
6.92
44,976
Feb 25, 2026
7.15
7.21
7.10
7.15
6.82
15,396
Feb 24, 2026
7.09
7.22
7.05
7.14
6.81
48,540
Feb 23, 2026
7.29
7.32
7.06
7.09
6.76
62,693
Feb 20, 2026
7.23
7.35
7.21
7.31
6.97
31,993
Feb 19, 2026
7.36
7.36
7.19
7.19
6.86
39,924
Feb 18, 2026
7.23
7.37
7.20
7.37
7.03
31,315
Feb 17, 2026
7.27
7.31
7.17
7.27
6.93
26,272
Feb 16, 2026
7.41
7.41
7.26
7.26
6.92
28,528
Feb 13, 2026
7.31
7.37
7.21
7.28
6.94
40,711
Feb 12, 2026
7.40
7.50
7.29
7.29
6.95
57,237
Feb 11, 2026
7.53
7.53
7.30
7.36
7.02
90,063
Feb 10, 2026
7.50
7.63
7.36
7.50
7.15
104,547
Feb 9, 2026
7.42
7.52
7.35
7.52
7.17
44,334
Feb 6, 2026
7.28
7.37
7.28
7.34
7.00
43,064
Feb 5, 2026
7.40
7.40
7.28
7.32
6.98
54,993
Feb 4, 2026
7.36
7.44
7.27
7.37
7.03
45,979
Feb 3, 2026
7.50
7.50
7.33
7.33
6.99
36,687
Feb 2, 2026
7.28
7.48
7.28
7.42
7.08
64,041
Jan 30, 2026
7.27
7.41
7.27
7.37
7.03
50,351
Jan 29, 2026
7.36
7.37
7.28
7.32
6.98
50,282
Jan 28, 2026
7.29
7.33
7.24
7.29
6.95
25,380
Jan 27, 2026
7.27
7.33
7.12
7.26
6.92
104,906
Jan 26, 2026
7.32
7.32
7.22
7.24
6.90
23,962
Jan 23, 2026
7.45
7.45
7.27
7.30
6.96
69,054
Jan 22, 2026
7.29
7.30
7.22
7.28
6.94
26,016
Jan 21, 2026
7.17
7.17
7.05
7.17
6.84
68,033
Jan 20, 2026
7.29
7.29
7.07
7.11
6.78
55,298
Jan 19, 2026
7.27
7.32
7.20
7.26
6.92
41,363
Jan 16, 2026
7.42
7.50
7.35
7.37
7.03
69,575
Jan 15, 2026
7.21
7.36
7.20
7.36
7.02
54,709
Jan 14, 2026
7.36
7.36
7.15
7.22
6.89
43,100
Jan 13, 2026
7.46
7.46
7.28
7.28
6.94
55,384
Jan 12, 2026
7.36
7.39
7.27
7.39
7.05
134,893
Jan 9, 2026
7.21
7.37
7.15
7.32
6.98
71,038
Jan 8, 2026
7.21
7.24
7.12
7.19
6.86
58,143
Jan 7, 2026
7.14
7.22
7.02
7.15
6.82
82,895
Jan 6, 2026
7.06
7.18
6.98
7.10
6.77
60,660
Jan 5, 2026
6.94
7.03
6.82
7.03
6.70
175,695
Jan 2, 2026
6.93
6.99
6.84
6.99
6.67
81,896
Dec 30, 2025
6.91
6.95
6.85
6.92
6.60
42,241
Dec 29, 2025
6.91
6.92
6.80
6.87
6.55
41,426
Dec 23, 2025
6.93
6.93
6.83
6.91
6.59
41,091
Dec 22, 2025
6.86
6.90
6.81
6.86
6.54
53,113
Dec 19, 2025
6.86
6.92
6.77
6.85
6.53
66,053
Dec 18, 2025
6.86
6.90
6.81
6.90
6.58
30,123
Dec 17, 2025
6.87
6.87
6.73
6.81
6.49
73,566
Dec 16, 2025
6.85
6.92
6.83
6.85
6.53
51,089
Dec 15, 2025
6.90
6.97
6.86
6.90
6.58
49,144
Dec 12, 2025
6.89
7.00
6.87
6.87
6.55
65,388
Dec 11, 2025
6.82
6.90
6.77
6.87
6.55
55,135
Dec 10, 2025
6.85
6.88
6.73
6.78
6.47
44,509
Dec 9, 2025
6.84
6.88
6.80
6.83
6.51
58,525
Dec 8, 2025
6.82
6.86
6.71
6.74
6.43
86,517
Dec 5, 2025
6.72
6.88
6.70
6.81
6.49
82,262
Dec 4, 2025
6.67
6.73
6.63
6.70
6.39
53,500
Dec 3, 2025
6.61
6.62
6.53
6.62
6.31
85,105
Dec 2, 2025
6.71
6.71
6.59
6.60
6.29
69,571
Dec 1, 2025
6.70
6.70
6.61
6.63
6.32
90,546
Nov 28, 2025
6.64
6.71
6.62
6.71
6.40
25,067
Nov 27, 2025
6.56
6.68
6.56
6.68
6.37
29,179
Nov 26, 2025
6.59
6.61
6.49
6.61
6.30
24,240
Nov 25, 2025
6.42
6.55
6.39
6.54
6.24
35,075
Nov 24, 2025
6.39
6.46
6.38
6.43
6.13
51,943
Nov 21, 2025
6.20
6.35
6.20
6.35
6.06
42,169
Nov 20, 2025
6.36
6.42
6.30
6.36
6.07
42,005
Nov 19, 2025
6.20
6.42
6.20
6.31
6.02
60,027
Nov 18, 2025
6.22
6.28
6.13
6.20
5.91
213,040
Nov 17, 2025
6.44
6.47
6.33
6.34
6.05
49,284
Nov 14, 2025
6.50
6.56
6.41
6.44
6.14
58,273
Nov 13, 2025
6.47
6.62
6.36
6.50
6.20
181,655
Nov 12, 2025
6.24
6.41
6.22
6.39
6.09
112,252
Nov 11, 2025
6.20
6.32
6.17
6.22
5.93
136,987
Nov 10, 2025
6.24
6.29
6.09
6.20
5.91
282,317
Nov 7, 2025
6.91
7.02
5.85
6.24
5.95
664,378
Nov 6, 2025
6.91
6.97
6.85
6.87
6.55
76,547
Nov 5, 2025
7.11
7.11
6.87
6.92
6.60
83,884
Nov 4, 2025
7.00
7.04
6.93
6.98
6.66
39,005
Nov 3, 2025
7.14
7.14
7.01
7.04
6.71
33,664
