MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	5.790	5.830	5.630	5.770	4.759	27,291
2022-07-22	5.600	5.700	5.600	5.700	4.701	7,419
2022-07-21	5.510	5.690	5.410	5.630	4.643	19,464
2022-07-20	5.470	5.540	5.400	5.450	4.495	22,312
2022-07-19	5.470	5.510	5.370	5.500	4.536	7,351
2022-07-18	5.400	5.460	5.370	5.420	4.470	15,325
2022-07-15	5.470	5.490	5.400	5.460	4.503	16,632
2022-07-14	5.440	5.610	5.390	5.420	4.470	29,722
2022-07-13	5.480	5.480	5.360	5.410	4.462	13,358
2022-07-12	5.520	5.520	5.420	5.430	4.478	15,180
2022-07-11	5.470	5.700	5.440	5.550	4.577	37,209
2022-07-08	5.450	5.580	5.390	5.520	4.552	28,350
2022-07-07	5.310	5.410	5.300	5.390	4.445	29,527
2022-07-06	5.250	5.250	5.110	5.250	4.330	19,073
2022-07-05	5.430	5.430	5.110	5.140	4.239	44,299
2022-07-04	5.770	5.780	5.410	5.440	4.486	119,221
2022-07-01	5.780	5.890	5.670	5.770	4.759	38,767
2022-06-30	5.720	5.780	5.620	5.720	4.717	47,956
2022-06-29	5.820	5.830	5.710	5.740	4.734	13,733
2022-06-28	5.790	5.980	5.760	5.820	4.800	18,862
2022-06-27	5.650	5.800	5.650	5.770	4.759	5,626
2022-06-24	5.680	5.690	5.400	5.650	4.660	86,193
2022-06-23	5.830	5.830	5.610	5.680	4.684	31,250
2022-06-22	5.920	5.920	5.720	5.850	4.824	30,501
2022-06-21	5.950	5.990	5.790	5.860	4.833	21,406
2022-06-20	5.930	5.940	5.780	5.890	4.857	22,962
2022-06-17	6.020	6.040	5.910	5.930	4.890	35,615
2022-06-16	6.160	6.160	5.930	5.980	4.932	39,399
2022-06-15	5.960	6.200	5.960	6.160	5.080	37,290
2022-06-14	6.010	6.040	5.900	5.900	4.866	36,233
2022-06-13	6.100	6.100	5.870	5.950	4.907	35,931
2022-06-10	6.090	6.250	6.060	6.130	5.055	31,240
2022-06-09	6.250	6.270	6.150	6.150	5.072	17,726
2022-06-08	6.300	6.370	6.120	6.270	5.171	31,588
2022-06-07	6.310	6.370	6.240	6.360	5.245	21,181
2022-06-06	6.300	6.390	6.260	6.370	5.253	17,168
2022-06-03	6.540	6.580	6.240	6.250	5.154	60,215
2022-06-02	6.650	6.770	6.600	6.760	5.328	36,014
2022-06-01	6.690	6.720	6.520	6.590	5.194	65,138
2022-05-31	6.960	6.980	6.650	6.650	5.241	223,784
2022-05-30	6.900	7.050	6.820	6.940	5.469	50,453
2022-05-27	6.700	6.870	6.650	6.820	5.375	34,478
2022-05-26	6.630	6.700	6.600	6.700	5.280	8,281
2022-05-25	6.680	6.680	6.500	6.570	5.178	23,593
2022-05-24	6.680	6.690	6.580	6.660	5.249	32,787
2022-05-23	6.700	6.700	6.590	6.640	5.233	25,822
2022-05-20	6.460	6.700	6.460	6.520	5.138	24,069
2022-05-19	6.500	6.510	6.350	6.490	5.115	62,099
2022-05-18	6.570	6.580	6.420	6.440	5.075	18,949
2022-05-17	6.400	6.600	6.400	6.510	5.131	41,720
2022-05-16	6.560	6.560	6.410	6.430	5.067	38,731
2022-05-13	6.260	6.610	6.260	6.510	5.131	58,937
2022-05-12	6.200	6.320	6.050	6.200	4.886	45,704
2022-05-11	6.050	6.200	6.050	6.200	4.886	24,937
2022-05-10	6.060	6.160	6.060	6.110	4.815	20,703
2022-05-09	6.270	6.300	6.020	6.060	4.776	52,673
2022-05-06	6.390	6.390	6.240	6.330	4.989	18,900
2022-05-05	6.500	6.610	6.320	6.330	4.989	55,024
2022-05-04	6.590	6.650	6.540	6.560	5.170	14,032
2022-05-03	6.550	6.650	6.510	6.640	5.233	27,017

← NewerPage 19 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.