MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.650 | 7.990 | 7.650 | 7.990 | 7.620 | 131,203 |
| 2026-04-29 | 7.610 | 7.750 | 7.610 | 7.710 | 7.353 | 43,457 |
| 2026-04-28 | 7.520 | 7.720 | 7.520 | 7.610 | 7.258 | 53,336 |
| 2026-04-27 | 7.580 | 7.670 | 7.530 | 7.530 | 7.182 | 51,074 |
| 2026-04-24 | 7.680 | 7.680 | 7.580 | 7.620 | 7.267 | 39,780 |
| 2026-04-23 | 7.750 | 7.800 | 7.640 | 7.730 | 7.372 | 37,943 |
| 2026-04-22 | 7.840 | 7.850 | 7.700 | 7.700 | 7.344 | 25,263 |
| 2026-04-21 | 7.810 | 7.900 | 7.780 | 7.810 | 7.449 | 38,660 |
| 2026-04-20 | 7.940 | 7.950 | 7.800 | 7.800 | 7.439 | 53,022 |
| 2026-04-17 | 7.900 | 8.040 | 7.900 | 7.970 | 7.601 | 134,902 |
| 2026-04-16 | 7.830 | 8.000 | 7.660 | 7.910 | 7.544 | 253,508 |
| 2026-04-15 | 7.630 | 7.630 | 7.480 | 7.510 | 7.163 | 91,393 |
| 2026-04-14 | 7.370 | 7.590 | 7.370 | 7.500 | 7.153 | 38,172 |
| 2026-04-13 | 7.290 | 7.390 | 7.220 | 7.390 | 7.048 | 52,274 |
| 2026-04-10 | 7.290 | 7.420 | 7.290 | 7.320 | 6.981 | 27,065 |
| 2026-04-09 | 7.330 | 7.330 | 7.210 | 7.240 | 6.905 | 25,441 |
| 2026-04-08 | 7.280 | 7.360 | 7.230 | 7.290 | 6.953 | 65,616 |
| 2026-04-07 | 7.140 | 7.180 | 7.000 | 7.000 | 6.676 | 47,225 |
| 2026-04-02 | 6.950 | 7.090 | 6.950 | 7.090 | 6.762 | 28,047 |
| 2026-04-01 | 7.110 | 7.200 | 7.090 | 7.150 | 6.819 | 53,273 |
| 2026-03-31 | 6.950 | 7.040 | 6.950 | 6.980 | 6.657 | 19,537 |
| 2026-03-30 | 6.960 | 6.990 | 6.910 | 6.970 | 6.648 | 62,681 |
| 2026-03-27 | 7.050 | 7.050 | 6.900 | 6.990 | 6.667 | 41,168 |
| 2026-03-26 | 7.090 | 7.090 | 6.980 | 6.980 | 6.657 | 35,567 |
| 2026-03-25 | 7.170 | 7.300 | 7.130 | 7.150 | 6.819 | 33,895 |
| 2026-03-24 | 7.110 | 7.190 | 7.070 | 7.170 | 6.838 | 66,843 |
| 2026-03-23 | 7.000 | 7.220 | 6.960 | 7.130 | 6.800 | 142,073 |
| 2026-03-20 | 7.250 | 7.340 | 7.130 | 7.140 | 6.810 | 56,447 |
| 2026-03-19 | 7.080 | 7.200 | 7.000 | 7.170 | 6.838 | 38,610 |
| 2026-03-18 | 7.250 | 7.330 | 7.170 | 7.180 | 6.848 | 44,288 |
| 2026-03-17 | 7.200 | 7.260 | 7.020 | 7.220 | 6.886 | 85,045 |
| 2026-03-16 | 7.060 | 7.210 | 6.960 | 7.200 | 6.867 | 83,825 |
| 2026-03-13 | 7.090 | 7.150 | 7.020 | 7.020 | 6.695 | 40,140 |
| 2026-03-12 | 7.060 | 7.090 | 6.740 | 7.090 | 6.762 | 198,061 |
| 2026-03-11 | 7.090 | 7.190 | 7.050 | 7.050 | 6.724 | 76,007 |
| 2026-03-10 | 7.080 | 7.230 | 7.080 | 7.150 | 6.819 | 38,347 |
| 2026-03-09 | 7.100 | 7.100 | 6.860 | 7.000 | 6.676 | 52,144 |
| 2026-03-06 | 7.130 | 7.180 | 6.830 | 7.080 | 6.752 | 55,417 |
| 2026-03-05 | 7.100 | 7.260 | 7.020 | 7.130 | 6.800 | 60,123 |
| 2026-03-04 | 7.000 | 7.150 | 7.000 | 7.150 | 6.819 | 30,265 |
| 2026-03-03 | 7.120 | 7.120 | 6.940 | 7.010 | 6.686 | 70,482 |
| 2026-03-02 | 7.110 | 7.200 | 7.030 | 7.120 | 6.791 | 34,414 |
| 2026-02-27 | 7.280 | 7.290 | 7.170 | 7.290 | 6.953 | 39,170 |
| 2026-02-26 | 7.080 | 7.260 | 7.050 | 7.260 | 6.924 | 44,976 |
| 2026-02-25 | 7.150 | 7.210 | 7.100 | 7.150 | 6.819 | 15,296 |
| 2026-02-24 | 7.090 | 7.220 | 7.050 | 7.140 | 6.810 | 48,395 |
| 2026-02-23 | 7.290 | 7.320 | 7.060 | 7.090 | 6.762 | 62,693 |
| 2026-02-20 | 7.230 | 7.350 | 7.210 | 7.310 | 6.972 | 31,993 |
| 2026-02-19 | 7.360 | 7.360 | 7.190 | 7.190 | 6.857 | 39,924 |
| 2026-02-18 | 7.230 | 7.370 | 7.200 | 7.370 | 7.029 | 31,215 |
| 2026-02-17 | 7.270 | 7.310 | 7.170 | 7.270 | 6.934 | 26,272 |
| 2026-02-16 | 7.410 | 7.410 | 7.260 | 7.260 | 6.924 | 28,528 |
| 2026-02-13 | 7.310 | 7.370 | 7.210 | 7.280 | 6.943 | 40,511 |
| 2026-02-12 | 7.400 | 7.500 | 7.290 | 7.290 | 6.953 | 57,237 |
| 2026-02-11 | 7.530 | 7.530 | 7.300 | 7.360 | 7.019 | 90,063 |
| 2026-02-10 | 7.500 | 7.630 | 7.360 | 7.500 | 7.153 | 104,532 |
| 2026-02-09 | 7.420 | 7.520 | 7.350 | 7.520 | 7.172 | 44,084 |
| 2026-02-06 | 7.280 | 7.370 | 7.280 | 7.340 | 7.000 | 43,064 |
| 2026-02-05 | 7.400 | 7.400 | 7.280 | 7.320 | 6.981 | 54,993 |
| 2026-02-04 | 7.360 | 7.440 | 7.270 | 7.370 | 7.029 | 45,979 |
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.