MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	8.150	8.190	8.050	8.100	6.384	25,062
2022-02-02	8.280	8.410	8.150	8.170	6.439	68,584
2022-02-01	8.330	8.400	8.160	8.280	6.525	51,311
2022-01-31	8.060	8.340	8.060	8.280	6.525	37,553
2022-01-28	8.240	8.340	7.990	8.110	6.391	43,171
2022-01-27	8.050	8.320	7.880	8.290	6.533	66,005
2022-01-26	7.800	8.250	7.800	8.000	6.305	105,816
2022-01-25	7.650	7.840	7.610	7.760	6.116	58,550
2022-01-24	8.180	8.180	7.600	7.600	5.990	53,810
2022-01-21	8.160	8.230	8.060	8.150	6.423	50,682
2022-01-20	8.250	8.310	8.160	8.310	6.549	72,816
2022-01-19	8.200	8.330	7.890	8.230	6.486	71,892
2022-01-18	8.420	8.420	8.170	8.240	6.494	38,118
2022-01-17	8.370	8.540	8.320	8.440	6.652	56,902
2022-01-14	8.390	8.400	8.250	8.310	6.549	23,105
2022-01-13	8.330	8.480	8.330	8.390	6.612	25,055
2022-01-12	8.310	8.460	8.310	8.390	6.612	32,578
2022-01-11	8.340	8.500	8.280	8.370	6.596	69,643
2022-01-10	8.450	8.490	8.320	8.330	6.565	48,998
2022-01-07	8.400	8.520	8.360	8.450	6.659	31,894
2022-01-06	8.550	8.550	8.400	8.440	6.652	33,287
2022-01-05	8.600	8.700	8.590	8.610	6.786	35,118
2022-01-04	8.520	8.670	8.520	8.650	6.817	66,226
2022-01-03	8.520	8.700	8.520	8.580	6.762	41,594
2021-12-30	8.610	8.670	8.370	8.570	6.754	60,517
2021-12-29	8.620	8.750	8.540	8.670	6.833	63,459
2021-12-28	8.730	8.760	8.540	8.640	6.809	27,064
2021-12-27	8.560	8.780	8.500	8.680	6.841	30,766
2021-12-23	8.400	8.630	8.300	8.610	6.786	94,137
2021-12-22	8.160	8.360	8.110	8.360	6.588	43,110
2021-12-21	7.900	8.160	7.900	8.110	6.391	30,800
2021-12-20	8.150	8.150	7.890	7.930	6.250	40,038
2021-12-17	8.020	8.090	7.950	8.090	6.376	25,954
2021-12-16	8.040	8.210	8.020	8.080	6.368	27,241
2021-12-15	8.130	8.130	7.980	8.100	6.384	31,360
2021-12-14	8.110	8.210	8.020	8.070	6.360	54,052
2021-12-13	8.020	8.110	8.000	8.060	6.352	57,874
2021-12-10	7.940	7.990	7.830	7.970	6.281	38,862
2021-12-09	7.960	7.980	7.870	7.910	6.234	26,984
2021-12-08	7.860	7.980	7.780	7.940	6.257	33,382
2021-12-07	7.510	7.860	7.510	7.850	6.187	56,609
2021-12-06	7.500	7.560	7.390	7.470	5.887	25,889
2021-12-03	7.680	7.790	7.500	7.540	5.942	37,634
2021-12-02	7.830	7.830	7.590	7.680	6.053	28,067
2021-12-01	7.930	7.980	7.730	7.840	6.179	60,445
2021-11-30	7.580	7.970	7.490	7.970	6.281	163,202
2021-11-29	7.470	7.740	7.470	7.530	5.934	85,987
2021-11-26	7.550	7.620	7.470	7.470	5.887	51,671
2021-11-25	7.840	7.840	7.730	7.730	6.092	20,880
2021-11-24	7.800	7.960	7.720	7.810	6.155	57,830
2021-11-23	7.950	7.950	7.740	7.860	6.194	66,462
2021-11-22	8.060	8.090	7.980	8.010	6.313	37,523
2021-11-19	8.240	8.240	8.020	8.110	6.391	51,850
2021-11-18	8.300	8.320	8.130	8.230	6.486	26,293
2021-11-17	8.510	8.520	8.320	8.350	6.581	37,401
2021-11-16	8.690	8.690	8.500	8.500	6.699	24,566
2021-11-15	8.600	8.690	8.550	8.660	6.825	17,859
2021-11-12	8.650	8.750	8.500	8.550	6.738	51,617
2021-11-11	8.890	8.890	8.510	8.590	6.770	37,018
2021-11-10	8.890	8.900	8.730	8.830	6.959	51,478

← NewerPage 21 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.