MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.945	4.945	4.815	4.825	3.979	52,632
2023-04-03	4.925	4.925	4.820	4.885	4.029	48,592
2023-03-31	4.865	4.885	4.770	4.875	4.020	111,393
2023-03-30	4.795	4.890	4.785	4.810	3.967	64,429
2023-03-29	4.705	4.800	4.705	4.775	3.938	61,711
2023-03-28	4.775	4.785	4.700	4.720	3.893	44,438
2023-03-27	4.890	4.925	4.775	4.795	3.954	70,439
2023-03-24	4.835	4.840	4.775	4.810	3.967	49,997
2023-03-23	4.895	4.900	4.840	4.870	4.016	47,954
2023-03-22	4.865	4.935	4.845	4.865	4.012	68,725
2023-03-21	4.805	4.945	4.755	4.920	4.058	70,164
2023-03-20	4.700	4.780	4.635	4.750	3.917	85,787
2023-03-17	4.860	4.865	4.710	4.745	3.913	59,701
2023-03-16	4.800	4.870	4.750	4.835	3.987	112,973
2023-03-15	4.910	4.925	4.685	4.700	3.876	120,065
2023-03-14	4.820	4.880	4.705	4.855	4.004	147,605
2023-03-13	4.955	5.000	4.735	4.790	3.950	156,981
2023-03-10	5.140	5.140	4.930	5.000	4.123	124,668
2023-03-09	5.130	5.190	5.060	5.090	4.198	184,546
2023-03-08	5.140	5.230	5.120	5.190	4.280	125,576
2023-03-07	5.200	5.230	5.100	5.120	4.222	83,383
2023-03-06	5.210	5.230	5.140	5.180	4.272	83,737
2023-03-03	5.200	5.280	5.180	5.180	4.272	166,022
2023-03-02	5.100	5.220	5.090	5.180	4.272	198,268
2023-03-01	4.990	5.300	4.960	5.100	4.206	318,084
2023-02-28	4.970	5.080	4.905	4.930	4.066	2,123,468
2023-02-27	4.850	5.080	4.850	5.030	4.148	123,356
2023-02-24	5.040	5.040	4.830	4.835	3.987	268,456
2023-02-23	4.995	5.030	4.960	5.020	4.140	93,557
2023-02-22	5.040	5.040	4.935	4.985	4.111	132,703
2023-02-21	5.160	5.170	5.040	5.050	4.165	94,998
2023-02-20	5.070	5.170	5.020	5.150	4.247	76,800
2023-02-17	5.080	5.080	4.985	5.080	4.189	107,985
2023-02-16	5.050	5.120	5.040	5.070	4.181	69,959
2023-02-15	5.090	5.130	5.030	5.050	4.165	77,180
2023-02-14	5.180	5.180	5.080	5.090	4.198	130,900
2023-02-13	5.200	5.260	5.110	5.160	4.255	116,234
2023-02-10	5.410	5.410	5.190	5.210	4.297	124,571
2023-02-09	5.280	5.440	5.280	5.400	4.453	82,003
2023-02-08	5.220	5.330	5.200	5.260	4.338	66,872
2023-02-07	5.200	5.220	5.150	5.200	4.288	65,568
2023-02-06	5.240	5.240	5.180	5.180	4.272	71,767
2023-02-03	5.190	5.320	5.190	5.230	4.313	100,343
2023-02-02	5.110	5.250	5.110	5.210	4.297	118,862
2023-02-01	5.120	5.250	5.100	5.110	4.214	57,867
2023-01-31	5.190	5.200	5.100	5.100	4.206	86,862
2023-01-30	5.250	5.250	5.130	5.180	4.272	82,747
2023-01-27	5.310	5.350	5.200	5.240	4.321	71,135
2023-01-26	5.370	5.440	5.250	5.280	4.354	74,125
2023-01-25	5.350	5.450	5.320	5.340	4.404	55,795
2023-01-24	5.450	5.450	5.370	5.370	4.429	25,730
2023-01-23	5.530	5.650	5.410	5.450	4.495	64,673
2023-01-20	5.440	5.550	5.440	5.500	4.536	19,749
2023-01-19	5.600	5.600	5.410	5.410	4.462	52,807
2023-01-18	5.470	5.580	5.470	5.540	4.569	21,054
2023-01-17	5.620	5.620	5.460	5.470	4.511	42,473
2023-01-16	5.360	5.640	5.360	5.540	4.569	68,712
2023-01-13	5.330	5.380	5.320	5.330	4.396	30,822
2023-01-12	5.340	5.430	5.320	5.330	4.396	57,347
2023-01-11	5.500	5.500	5.280	5.330	4.396	55,253

← NewerPage 16 of 22 · 1,279 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.