MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	6.740	6.740	6.530	6.550	5.162	10,649
2022-04-29	6.780	6.780	6.600	6.710	5.288	42,301
2022-04-28	6.740	6.870	6.730	6.770	5.335	62,321
2022-04-27	6.600	6.690	6.500	6.690	5.272	54,234
2022-04-26	6.660	6.820	6.560	6.560	5.170	59,852
2022-04-25	6.690	6.760	6.560	6.670	5.257	38,146
2022-04-22	6.910	6.910	6.670	6.690	5.272	13,083
2022-04-21	6.950	7.000	6.870	6.910	5.446	21,400
2022-04-20	6.870	6.990	6.820	6.890	5.430	26,331
2022-04-19	6.870	6.870	6.740	6.810	5.367	33,792
2022-04-14	6.740	6.920	6.740	6.820	5.375	41,998
2022-04-13	6.760	6.810	6.650	6.790	5.351	23,901
2022-04-12	6.790	6.810	6.690	6.760	5.328	34,379
2022-04-11	6.960	6.970	6.800	6.810	5.367	26,842
2022-04-08	6.840	7.050	6.840	6.900	5.438	30,599
2022-04-07	6.940	6.970	6.820	6.820	5.375	25,829
2022-04-06	6.940	7.100	6.910	6.960	5.485	42,665
2022-04-05	7.200	7.250	6.990	6.990	5.509	119,730
2022-04-04	7.210	7.280	7.150	7.230	5.698	21,854
2022-04-01	7.220	7.310	7.150	7.220	5.690	71,590
2022-03-31	7.410	7.460	7.230	7.250	5.714	65,038
2022-03-30	7.560	7.600	7.350	7.440	5.863	60,562
2022-03-29	7.450	7.650	7.450	7.610	5.997	41,233
2022-03-28	7.400	7.500	7.390	7.400	5.832	32,655
2022-03-25	7.390	7.450	7.330	7.350	5.793	35,882
2022-03-24	7.460	7.470	7.310	7.330	5.777	37,809
2022-03-23	7.320	7.480	7.250	7.410	5.840	91,610
2022-03-22	7.340	7.450	7.340	7.370	5.808	11,519
2022-03-21	7.190	7.310	7.190	7.300	5.753	25,590
2022-03-18	7.250	7.300	7.190	7.240	5.706	25,542
2022-03-17	7.160	7.340	7.130	7.300	5.753	64,679
2022-03-16	7.200	7.230	6.920	7.160	5.643	112,437
2022-03-15	7.070	7.150	6.920	7.050	5.556	42,190
2022-03-14	7.180	7.250	6.950	7.020	5.532	100,529
2022-03-11	7.160	7.520	7.150	7.210	5.682	96,012
2022-03-10	7.310	7.380	7.060	7.110	5.603	44,744
2022-03-09	7.190	7.380	7.010	7.370	5.808	86,525
2022-03-08	6.670	6.940	6.640	6.810	5.367	56,526
2022-03-07	6.580	6.840	6.370	6.720	5.296	150,253
2022-03-04	6.810	6.830	6.600	6.710	5.288	108,044
2022-03-03	6.990	6.990	6.700	6.800	5.359	46,076
2022-03-02	6.800	7.000	6.530	6.960	5.485	103,164
2022-03-01	7.300	7.300	6.770	6.800	5.359	79,292
2022-02-28	7.060	7.270	7.020	7.250	5.714	63,948
2022-02-25	6.940	7.350	6.940	7.240	5.706	73,381
2022-02-24	6.920	7.050	6.750	6.980	5.501	76,190
2022-02-23	7.220	7.420	7.160	7.200	5.674	74,630
2022-02-22	7.150	7.420	6.930	7.260	5.722	120,387
2022-02-21	7.700	7.710	7.320	7.420	5.848	110,115
2022-02-18	7.740	7.810	7.630	7.670	6.045	52,754
2022-02-17	7.840	7.910	7.710	7.710	6.076	67,280
2022-02-16	7.970	7.980	7.840	7.850	6.187	69,397
2022-02-15	7.800	8.120	7.800	7.970	6.281	67,084
2022-02-14	8.030	8.030	7.580	7.760	6.116	112,995
2022-02-11	7.980	8.090	7.900	8.090	6.376	66,090
2022-02-10	8.140	8.170	7.950	8.030	6.328	78,052
2022-02-09	8.130	8.240	8.120	8.190	6.455	33,261
2022-02-08	8.140	8.150	8.040	8.080	6.368	24,228
2022-02-07	7.960	8.170	7.910	8.090	6.376	28,102
2022-02-04	8.090	8.090	7.830	7.970	6.281	45,140

← NewerPage 20 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.