MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.360 | 7.510 | 7.350 | 7.410 | 7.410 | 16,323 |
| 2026-07-23 | 7.460 | 7.460 | 7.370 | 7.370 | 7.370 | 12,588 |
| 2026-07-22 | 7.500 | 7.560 | 7.470 | 7.490 | 7.490 | 18,160 |
| 2026-07-21 | 7.610 | 7.610 | 7.480 | 7.500 | 7.500 | 11,998 |
| 2026-07-20 | 7.540 | 7.560 | 7.500 | 7.530 | 7.530 | 12,308 |
| 2026-07-17 | 7.520 | 7.580 | 7.450 | 7.550 | 7.550 | 22,463 |
| 2026-07-16 | 7.560 | 7.610 | 7.500 | 7.600 | 7.600 | 16,311 |
| 2026-07-15 | 7.570 | 7.610 | 7.490 | 7.560 | 7.560 | 47,356 |
| 2026-07-14 | 7.470 | 7.590 | 7.470 | 7.560 | 7.560 | 24,986 |
| 2026-07-13 | 7.640 | 7.640 | 7.490 | 7.550 | 7.550 | 36,570 |
| 2026-07-10 | 7.560 | 7.570 | 7.480 | 7.510 | 7.510 | 23,193 |
| 2026-07-09 | 7.610 | 7.640 | 7.500 | 7.570 | 7.570 | 27,263 |
| 2026-07-08 | 7.500 | 7.610 | 7.410 | 7.560 | 7.560 | 52,234 |
| 2026-07-07 | 7.650 | 7.650 | 7.510 | 7.540 | 7.540 | 23,257 |
| 2026-07-06 | 7.520 | 7.660 | 7.520 | 7.590 | 7.590 | 33,661 |
| 2026-07-03 | 7.450 | 7.560 | 7.450 | 7.540 | 7.540 | 35,110 |
| 2026-07-02 | 7.410 | 7.450 | 7.330 | 7.440 | 7.440 | 25,705 |
| 2026-07-01 | 7.340 | 7.460 | 7.260 | 7.420 | 7.420 | 40,849 |
| 2026-06-30 | 7.350 | 7.390 | 7.220 | 7.310 | 7.310 | 56,856 |
| 2026-06-29 | 7.470 | 7.470 | 7.320 | 7.320 | 7.320 | 27,907 |
| 2026-06-26 | 7.410 | 7.480 | 7.340 | 7.430 | 7.430 | 62,926 |
| 2026-06-25 | 7.870 | 7.900 | 7.780 | 7.780 | 7.420 | 52,016 |
| 2026-06-24 | 8.000 | 8.000 | 7.810 | 7.820 | 7.458 | 22,977 |
| 2026-06-23 | 8.000 | 8.000 | 7.820 | 7.950 | 7.582 | 54,227 |
| 2026-06-22 | 8.000 | 8.000 | 7.920 | 7.950 | 7.582 | 28,727 |
| 2026-06-19 | 8.000 | 8.100 | 7.970 | 7.970 | 7.601 | 36,596 |
| 2026-06-18 | 8.200 | 8.200 | 7.980 | 7.980 | 7.611 | 54,244 |
| 2026-06-17 | 8.180 | 8.280 | 8.100 | 8.140 | 7.763 | 78,598 |
| 2026-06-16 | 8.210 | 8.230 | 8.100 | 8.230 | 7.849 | 48,098 |
| 2026-06-15 | 8.120 | 8.200 | 8.000 | 8.200 | 7.821 | 170,926 |
| 2026-06-12 | 7.950 | 8.100 | 7.950 | 8.020 | 7.649 | 38,345 |
| 2026-06-11 | 8.000 | 8.000 | 7.800 | 7.900 | 7.534 | 63,904 |
| 2026-06-10 | 8.040 | 8.040 | 7.870 | 7.920 | 7.554 | 44,520 |
| 2026-06-09 | 8.000 | 8.030 | 7.890 | 7.900 | 7.534 | 32,439 |
| 2026-06-08 | 7.880 | 8.050 | 7.870 | 7.990 | 7.620 | 46,873 |
| 2026-06-05 | 7.950 | 8.050 | 7.900 | 7.930 | 7.563 | 36,794 |
| 2026-06-04 | 7.800 | 7.950 | 7.790 | 7.900 | 7.534 | 25,155 |
| 2026-06-03 | 7.980 | 8.000 | 7.790 | 7.810 | 7.449 | 57,495 |
| 2026-06-02 | 8.100 | 8.180 | 8.020 | 8.020 | 7.649 | 29,822 |
| 2026-06-01 | 8.260 | 8.260 | 8.050 | 8.080 | 7.706 | 28,662 |
| 2026-05-29 | 8.080 | 8.240 | 8.080 | 8.190 | 7.811 | 36,560 |
| 2026-05-28 | 8.100 | 8.110 | 8.000 | 8.090 | 7.716 | 42,151 |
| 2026-05-27 | 8.100 | 8.150 | 8.000 | 8.100 | 7.725 | 70,004 |
| 2026-05-26 | 8.160 | 8.170 | 8.080 | 8.110 | 7.735 | 30,993 |
| 2026-05-25 | 8.050 | 8.140 | 8.040 | 8.140 | 7.763 | 24,341 |
| 2026-05-22 | 8.080 | 8.080 | 7.930 | 8.030 | 7.658 | 25,134 |
| 2026-05-21 | 8.060 | 8.160 | 8.000 | 8.020 | 7.649 | 21,081 |
| 2026-05-20 | 7.940 | 8.160 | 7.920 | 8.090 | 7.716 | 65,810 |
| 2026-05-19 | 7.790 | 8.120 | 7.790 | 7.970 | 7.601 | 114,194 |
| 2026-05-18 | 7.860 | 7.920 | 7.790 | 7.870 | 7.506 | 30,078 |
| 2026-05-15 | 7.790 | 8.050 | 7.740 | 7.950 | 7.582 | 60,444 |
| 2026-05-14 | 7.790 | 7.860 | 7.670 | 7.830 | 7.468 | 89,552 |
| 2026-05-13 | 7.850 | 8.050 | 7.760 | 7.780 | 7.420 | 115,357 |
| 2026-05-12 | 7.960 | 7.960 | 7.820 | 7.820 | 7.458 | 65,327 |
| 2026-05-11 | 8.000 | 8.070 | 7.950 | 7.960 | 7.592 | 49,477 |
| 2026-05-08 | 8.090 | 8.090 | 7.900 | 7.980 | 7.611 | 33,846 |
| 2026-05-07 | 8.090 | 8.190 | 8.040 | 8.040 | 7.668 | 27,601 |
| 2026-05-06 | 8.090 | 8.200 | 8.090 | 8.100 | 7.725 | 61,861 |
| 2026-05-05 | 7.980 | 8.120 | 7.960 | 8.040 | 7.668 | 66,572 |
| 2026-05-04 | 8.060 | 8.110 | 7.980 | 8.020 | 7.649 | 87,625 |
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.