MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	7.500	7.500	7.330	7.330	6.991	36,687
2026-02-02	7.280	7.480	7.280	7.420	7.077	64,041
2026-01-30	7.270	7.410	7.270	7.370	7.029	49,351
2026-01-29	7.360	7.370	7.280	7.320	6.981	48,791
2026-01-28	7.290	7.330	7.240	7.290	6.953	25,230
2026-01-27	7.270	7.330	7.120	7.260	6.924	104,886
2026-01-26	7.320	7.320	7.220	7.240	6.905	23,812
2026-01-23	7.450	7.450	7.270	7.300	6.962	69,054
2026-01-22	7.290	7.300	7.220	7.280	6.943	26,016
2026-01-21	7.170	7.170	7.050	7.170	6.838	67,840
2026-01-20	7.290	7.290	7.070	7.110	6.781	55,268
2026-01-19	7.270	7.320	7.200	7.260	6.924	37,602
2026-01-16	7.420	7.500	7.350	7.370	7.029	68,575
2026-01-15	7.210	7.360	7.200	7.360	7.019	53,615
2026-01-14	7.360	7.360	7.150	7.220	6.886	43,000
2026-01-13	7.460	7.460	7.280	7.280	6.943	54,384
2026-01-12	7.360	7.390	7.270	7.390	7.048	134,673
2026-01-09	7.210	7.370	7.150	7.320	6.981	71,038
2026-01-08	7.210	7.240	7.120	7.190	6.857	58,143
2026-01-07	7.140	7.220	7.020	7.150	6.819	82,895
2026-01-06	7.060	7.180	6.980	7.100	6.772	58,960
2026-01-05	6.940	7.030	6.820	7.030	6.705	175,695
2026-01-02	6.930	6.990	6.840	6.990	6.667	81,896
2025-12-30	6.910	6.950	6.850	6.920	6.600	42,241
2025-12-29	6.910	6.920	6.800	6.870	6.552	41,426
2025-12-23	6.930	6.930	6.830	6.910	6.590	41,091
2025-12-22	6.860	6.900	6.810	6.860	6.543	53,113
2025-12-19	6.860	6.920	6.770	6.850	6.533	66,029
2025-12-18	6.860	6.900	6.810	6.900	6.581	30,123
2025-12-17	6.870	6.870	6.730	6.810	6.495	73,566
2025-12-16	6.850	6.920	6.830	6.850	6.533	50,444
2025-12-15	6.900	6.970	6.860	6.900	6.581	49,144
2025-12-12	6.890	7.000	6.870	6.870	6.552	65,378
2025-12-11	6.820	6.900	6.770	6.870	6.552	55,135
2025-12-10	6.850	6.880	6.730	6.780	6.466	44,509
2025-12-09	6.840	6.880	6.800	6.830	6.514	58,525
2025-12-08	6.820	6.860	6.710	6.740	6.428	86,517
2025-12-05	6.720	6.880	6.700	6.810	6.495	81,162
2025-12-04	6.670	6.730	6.630	6.700	6.390	53,500
2025-12-03	6.610	6.620	6.530	6.620	6.314	83,105
2025-12-02	6.710	6.710	6.590	6.600	6.295	69,571
2025-12-01	6.700	6.700	6.610	6.630	6.323	90,546
2025-11-28	6.640	6.710	6.620	6.710	6.400	25,067
2025-11-27	6.560	6.680	6.560	6.680	6.371	29,179
2025-11-26	6.590	6.610	6.490	6.610	6.304	24,240
2025-11-25	6.420	6.550	6.390	6.540	6.237	35,075
2025-11-24	6.390	6.460	6.380	6.430	6.133	51,943
2025-11-21	6.200	6.350	6.200	6.350	6.056	42,169
2025-11-20	6.360	6.420	6.300	6.360	6.066	42,005
2025-11-19	6.200	6.420	6.200	6.310	6.018	60,027
2025-11-18	6.220	6.280	6.130	6.200	5.913	213,040
2025-11-17	6.440	6.470	6.330	6.340	6.047	49,284
2025-11-14	6.500	6.560	6.410	6.440	6.142	58,273
2025-11-13	6.470	6.620	6.360	6.500	6.199	181,655
2025-11-12	6.240	6.410	6.220	6.390	6.094	112,252
2025-11-11	6.200	6.320	6.170	6.220	5.932	136,987
2025-11-10	6.240	6.290	6.090	6.200	5.913	282,317
2025-11-07	6.910	7.020	5.850	6.240	5.951	664,378
2025-11-06	6.910	6.970	6.850	6.870	6.552	76,547
2025-11-05	7.110	7.110	6.870	6.920	6.600	83,884

← NewerPage 4 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.