MLP SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.920	4.960	4.880	4.900	4.260	56,550
2023-09-20	4.885	4.980	4.885	4.970	4.321	16,093
2023-09-19	4.795	4.875	4.785	4.870	4.234	69,331
2023-09-18	4.855	4.875	4.790	4.830	4.199	100,043
2023-09-15	4.885	4.930	4.855	4.870	4.234	49,628
2023-09-14	4.865	4.895	4.785	4.880	4.242	103,927
2023-09-13	4.870	4.870	4.805	4.810	4.182	52,322
2023-09-12	4.870	4.870	4.815	4.850	4.216	26,145
2023-09-11	4.925	4.945	4.840	4.840	4.208	47,678
2023-09-08	4.860	4.905	4.840	4.905	4.264	68,705
2023-09-07	4.935	4.935	4.820	4.820	4.190	218,226
2023-09-06	4.855	4.910	4.825	4.870	4.234	78,274
2023-09-05	4.795	4.845	4.755	4.840	4.208	43,093
2023-09-04	4.860	4.890	4.800	4.800	4.173	42,168
2023-09-01	4.895	4.930	4.850	4.855	4.221	27,236
2023-08-31	4.930	4.930	4.840	4.900	4.260	42,400
2023-08-30	4.925	4.945	4.855	4.900	4.260	47,236
2023-08-29	4.850	4.920	4.820	4.875	4.238	46,935
2023-08-28	4.910	4.910	4.835	4.880	4.242	40,182
2023-08-25	4.910	4.910	4.875	4.880	4.242	2,566
2023-08-24	4.985	5.050	4.920	4.950	4.303	65,194
2023-08-23	4.955	4.955	4.810	4.865	4.229	31,725
2023-08-22	4.910	4.995	4.900	4.920	4.277	16,035
2023-08-21	4.945	4.980	4.865	4.870	4.234	70,337
2023-08-18	5.010	5.010	4.900	4.920	4.277	56,434
2023-08-17	5.070	5.070	5.000	5.010	4.355	20,954
2023-08-16	5.020	5.150	5.020	5.100	4.434	24,633
2023-08-15	5.140	5.140	5.000	5.040	4.382	20,338
2023-08-14	5.020	5.150	5.020	5.140	4.468	34,901
2023-08-11	5.040	5.100	4.950	5.060	4.399	96,356
2023-08-10	5.100	5.200	5.010	5.020	4.364	39,674
2023-08-09	5.280	5.280	5.100	5.110	4.442	63,439
2023-08-08	5.270	5.300	5.210	5.230	4.547	13,123
2023-08-07	5.360	5.400	5.310	5.310	4.616	51,404
2023-08-04	5.230	5.400	5.230	5.380	4.677	39,805
2023-08-03	5.200	5.290	5.110	5.270	4.582	19,418
2023-08-02	5.350	5.350	5.150	5.150	4.477	56,832
2023-08-01	5.450	5.450	5.350	5.360	4.660	35,490
2023-07-31	5.570	5.570	5.450	5.460	4.747	6,338
2023-07-28	5.630	5.660	5.590	5.610	4.877	16,328
2023-07-27	5.610	5.640	5.570	5.630	4.894	17,804
2023-07-26	5.530	5.630	5.500	5.610	4.877	61,839
2023-07-25	5.540	5.600	5.530	5.580	4.851	13,781
2023-07-24	5.600	5.640	5.530	5.600	4.868	43,755
2023-07-21	5.520	5.640	5.520	5.620	4.886	30,440
2023-07-20	5.540	5.580	5.520	5.550	4.825	10,056
2023-07-19	5.570	5.580	5.540	5.560	4.834	20,822
2023-07-18	5.470	5.620	5.470	5.620	4.886	31,134
2023-07-17	5.560	5.580	5.410	5.480	4.764	69,800
2023-07-14	5.590	5.660	5.590	5.590	4.860	42,254
2023-07-13	5.550	5.630	5.550	5.600	4.868	27,084
2023-07-12	5.500	5.610	5.460	5.590	4.860	50,104
2023-07-11	5.520	5.560	5.500	5.520	4.799	23,316
2023-07-10	5.510	5.560	5.460	5.510	4.790	123,190
2023-07-07	5.510	5.570	5.480	5.510	4.790	62,444
2023-07-06	5.590	5.650	5.500	5.500	4.781	84,904
2023-07-05	5.610	5.640	5.570	5.620	4.886	92,336
2023-07-04	5.660	5.690	5.600	5.620	4.886	25,793
2023-07-03	5.720	5.720	5.650	5.660	4.921	112,201
2023-06-30	5.580	5.710	5.570	5.700	4.955	104,621

← NewerPage 14 of 22 · 1,275 trading daysOlder →

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.