MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.580 | 6.620 | 6.460 | 6.480 | 5.633 | 83,210 |
| 2024-06-06 | 6.480 | 6.630 | 6.480 | 6.570 | 5.712 | 98,295 |
| 2024-06-05 | 6.450 | 6.530 | 6.360 | 6.480 | 5.633 | 71,728 |
| 2024-06-04 | 6.310 | 6.420 | 6.310 | 6.400 | 5.564 | 49,273 |
| 2024-06-03 | 6.450 | 6.540 | 6.300 | 6.310 | 5.486 | 79,305 |
| 2024-05-31 | 6.410 | 6.430 | 6.370 | 6.400 | 5.564 | 9,009 |
| 2024-05-30 | 6.300 | 6.440 | 6.300 | 6.420 | 5.581 | 20,798 |
| 2024-05-29 | 6.460 | 6.460 | 6.310 | 6.310 | 5.486 | 30,323 |
| 2024-05-28 | 6.450 | 6.500 | 6.400 | 6.400 | 5.564 | 30,798 |
| 2024-05-27 | 6.370 | 6.440 | 6.300 | 6.430 | 5.590 | 34,838 |
| 2024-05-24 | 6.280 | 6.450 | 6.240 | 6.380 | 5.546 | 44,498 |
| 2024-05-23 | 6.260 | 6.360 | 6.230 | 6.300 | 5.477 | 29,967 |
| 2024-05-22 | 6.150 | 6.250 | 6.060 | 6.220 | 5.407 | 65,904 |
| 2024-05-21 | 6.450 | 6.450 | 6.140 | 6.150 | 5.347 | 51,143 |
| 2024-05-20 | 6.290 | 6.560 | 6.290 | 6.460 | 5.616 | 63,385 |
| 2024-05-17 | 6.130 | 6.250 | 6.060 | 6.250 | 5.433 | 109,071 |
| 2024-05-16 | 5.780 | 6.150 | 5.780 | 6.150 | 5.347 | 227,230 |
| 2024-05-15 | 5.700 | 5.850 | 5.700 | 5.830 | 5.068 | 100,313 |
| 2024-05-14 | 5.700 | 5.710 | 5.660 | 5.670 | 4.929 | 33,911 |
| 2024-05-13 | 5.650 | 5.700 | 5.610 | 5.660 | 4.921 | 20,055 |
| 2024-05-10 | 5.660 | 5.680 | 5.590 | 5.640 | 4.903 | 24,126 |
| 2024-05-09 | 5.680 | 5.690 | 5.600 | 5.610 | 4.877 | 38,528 |
| 2024-05-08 | 5.600 | 5.650 | 5.550 | 5.630 | 4.894 | 19,991 |
| 2024-05-07 | 5.700 | 5.700 | 5.600 | 5.600 | 4.868 | 17,000 |
| 2024-05-06 | 5.630 | 5.670 | 5.500 | 5.650 | 4.912 | 25,350 |
| 2024-05-03 | 5.590 | 5.620 | 5.530 | 5.580 | 4.851 | 12,319 |
| 2024-05-02 | 5.650 | 5.660 | 5.550 | 5.580 | 4.851 | 33,335 |
| 2024-04-30 | 5.650 | 5.650 | 5.620 | 5.650 | 4.912 | 9,548 |
| 2024-04-29 | 5.560 | 5.650 | 5.550 | 5.650 | 4.912 | 28,083 |
| 2024-04-26 | 5.560 | 5.560 | 5.520 | 5.550 | 4.825 | 19,038 |
| 2024-04-25 | 5.590 | 5.650 | 5.560 | 5.570 | 4.842 | 48,113 |
| 2024-04-24 | 5.610 | 5.660 | 5.600 | 5.610 | 4.877 | 10,781 |
| 2024-04-23 | 5.580 | 5.630 | 5.580 | 5.600 | 4.868 | 8,585 |
| 2024-04-22 | 5.560 | 5.570 | 5.530 | 5.540 | 4.816 | 14,415 |
| 2024-04-19 | 5.490 | 5.540 | 5.420 | 5.500 | 4.781 | 14,530 |
| 2024-04-18 | 5.590 | 5.590 | 5.460 | 5.530 | 4.808 | 26,303 |
| 2024-04-17 | 5.540 | 5.590 | 5.500 | 5.560 | 4.834 | 18,478 |
| 2024-04-16 | 5.580 | 5.610 | 5.480 | 5.560 | 4.834 | 34,322 |
| 2024-04-15 | 5.620 | 5.690 | 5.610 | 5.630 | 4.894 | 13,322 |
| 2024-04-12 | 5.640 | 5.700 | 5.640 | 5.640 | 4.903 | 13,062 |
| 2024-04-11 | 5.660 | 5.690 | 5.580 | 5.580 | 4.851 | 14,847 |
| 2024-04-10 | 5.660 | 5.760 | 5.630 | 5.650 | 4.912 | 28,628 |
| 2024-04-09 | 5.710 | 5.710 | 5.630 | 5.630 | 4.894 | 43,010 |
| 2024-04-08 | 5.710 | 5.780 | 5.710 | 5.720 | 4.973 | 22,233 |
| 2024-04-05 | 5.720 | 5.830 | 5.670 | 5.760 | 5.007 | 64,498 |
| 2024-04-04 | 5.570 | 5.810 | 5.570 | 5.790 | 5.034 | 87,466 |
| 2024-04-03 | 5.610 | 5.610 | 5.530 | 5.560 | 4.834 | 21,195 |
| 2024-04-02 | 5.620 | 5.750 | 5.570 | 5.590 | 4.860 | 48,154 |
| 2024-03-28 | 5.650 | 5.660 | 5.510 | 5.610 | 4.877 | 76,727 |
| 2024-03-27 | 5.590 | 5.630 | 5.540 | 5.590 | 4.860 | 26,581 |
| 2024-03-26 | 5.520 | 5.590 | 5.500 | 5.590 | 4.860 | 15,235 |
| 2024-03-25 | 5.520 | 5.530 | 5.440 | 5.500 | 4.781 | 30,645 |
| 2024-03-22 | 5.480 | 5.540 | 5.480 | 5.520 | 4.799 | 25,215 |
| 2024-03-21 | 5.490 | 5.560 | 5.440 | 5.530 | 4.808 | 14,334 |
| 2024-03-20 | 5.420 | 5.450 | 5.390 | 5.430 | 4.721 | 10,327 |
| 2024-03-19 | 5.420 | 5.500 | 5.380 | 5.480 | 4.764 | 24,951 |
| 2024-03-18 | 5.550 | 5.630 | 5.370 | 5.440 | 4.729 | 64,154 |
| 2024-03-15 | 5.410 | 5.500 | 5.360 | 5.500 | 4.781 | 180,483 |
| 2024-03-14 | 5.500 | 5.500 | 5.410 | 5.430 | 4.721 | 26,133 |
| 2024-03-13 | 5.450 | 5.510 | 5.450 | 5.490 | 4.773 | 12,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.3600 EUR |
| 2025-06-26 | 0.3600 EUR |
| 2024-06-28 | 0.3000 EUR |
| 2023-06-30 | 0.3000 EUR |
| 2022-06-03 | 0.3000 EUR |
| 2021-06-25 | 0.2300 EUR |
| 2020-06-26 | 0.2100 EUR |
| 2019-05-30 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.