MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.110 | 7.110 | 6.870 | 6.920 | 6.600 | 83,884 |
| 2025-11-04 | 7.000 | 7.040 | 6.930 | 6.980 | 6.657 | 39,005 |
| 2025-11-03 | 7.140 | 7.140 | 7.010 | 7.040 | 6.714 | 33,664 |
| 2025-10-31 | 7.360 | 7.480 | 7.090 | 7.110 | 6.781 | 96,628 |
| 2025-10-30 | 7.230 | 7.230 | 7.090 | 7.160 | 6.829 | 29,684 |
| 2025-10-29 | 7.140 | 7.210 | 7.110 | 7.130 | 6.800 | 49,300 |
| 2025-10-28 | 7.210 | 7.240 | 7.140 | 7.210 | 6.876 | 44,564 |
| 2025-10-27 | 7.320 | 7.330 | 7.210 | 7.240 | 6.905 | 40,337 |
| 2025-10-24 | 7.310 | 7.310 | 7.210 | 7.290 | 6.953 | 47,352 |
| 2025-10-23 | 7.250 | 7.350 | 7.250 | 7.300 | 6.962 | 46,371 |
| 2025-10-22 | 7.230 | 7.280 | 7.130 | 7.270 | 6.934 | 216,653 |
| 2025-10-21 | 7.190 | 7.230 | 7.120 | 7.140 | 6.810 | 44,275 |
| 2025-10-20 | 7.030 | 7.270 | 7.020 | 7.170 | 6.838 | 50,130 |
| 2025-10-17 | 7.190 | 7.190 | 6.940 | 6.960 | 6.638 | 79,777 |
| 2025-10-16 | 7.290 | 7.300 | 7.180 | 7.220 | 6.886 | 78,827 |
| 2025-10-15 | 7.350 | 7.520 | 7.250 | 7.250 | 6.915 | 141,434 |
| 2025-10-14 | 7.310 | 7.440 | 7.280 | 7.440 | 7.096 | 51,030 |
| 2025-10-13 | 7.250 | 7.420 | 7.250 | 7.380 | 7.039 | 55,452 |
| 2025-10-10 | 7.340 | 7.350 | 7.240 | 7.240 | 6.905 | 49,768 |
| 2025-10-09 | 7.240 | 7.360 | 7.240 | 7.320 | 6.981 | 88,221 |
| 2025-10-08 | 7.280 | 7.320 | 7.220 | 7.240 | 6.905 | 52,125 |
| 2025-10-07 | 7.410 | 7.430 | 7.280 | 7.320 | 6.981 | 120,617 |
| 2025-10-06 | 7.290 | 7.430 | 7.290 | 7.410 | 7.067 | 41,385 |
| 2025-10-03 | 7.410 | 7.440 | 7.260 | 7.270 | 6.934 | 34,745 |
| 2025-10-02 | 7.410 | 7.480 | 7.400 | 7.420 | 7.077 | 85,058 |
| 2025-10-01 | 7.430 | 7.480 | 7.360 | 7.420 | 7.077 | 64,356 |
| 2025-09-30 | 7.360 | 7.440 | 7.300 | 7.440 | 7.096 | 40,133 |
| 2025-09-29 | 7.210 | 7.390 | 7.210 | 7.360 | 7.019 | 71,429 |
| 2025-09-26 | 7.230 | 7.280 | 7.180 | 7.230 | 6.895 | 45,181 |
| 2025-09-25 | 7.430 | 7.440 | 7.210 | 7.240 | 6.905 | 73,227 |
| 2025-09-24 | 7.380 | 7.420 | 7.280 | 7.400 | 7.058 | 94,193 |
| 2025-09-23 | 7.340 | 7.380 | 7.310 | 7.330 | 6.991 | 66,674 |
| 2025-09-22 | 7.230 | 7.310 | 7.150 | 7.250 | 6.915 | 84,205 |
| 2025-09-19 | 7.340 | 7.350 | 7.170 | 7.230 | 6.895 | 97,265 |
| 2025-09-18 | 7.260 | 7.340 | 7.220 | 7.310 | 6.972 | 94,480 |
| 2025-09-17 | 7.120 | 7.200 | 7.090 | 7.160 | 6.829 | 110,194 |
| 2025-09-16 | 7.180 | 7.200 | 7.100 | 7.110 | 6.781 | 91,757 |
| 2025-09-15 | 7.010 | 7.200 | 7.010 | 7.120 | 6.791 | 80,270 |
| 2025-09-12 | 6.900 | 6.970 | 6.890 | 6.920 | 6.600 | 61,806 |
| 2025-09-11 | 7.010 | 7.070 | 6.870 | 6.900 | 6.581 | 124,193 |
| 2025-09-10 | 6.920 | 7.060 | 6.920 | 7.010 | 6.686 | 60,387 |
| 2025-09-09 | 6.980 | 6.980 | 6.930 | 6.950 | 6.628 | 54,311 |
| 2025-09-08 | 7.010 | 7.020 | 6.930 | 6.970 | 6.648 | 67,304 |
| 2025-09-05 | 7.050 | 7.080 | 6.860 | 6.870 | 6.552 | 64,089 |
| 2025-09-04 | 7.030 | 7.130 | 7.030 | 7.040 | 6.714 | 47,791 |
| 2025-09-03 | 6.970 | 7.090 | 6.920 | 7.000 | 6.676 | 160,918 |
| 2025-09-02 | 7.060 | 7.080 | 6.960 | 6.960 | 6.638 | 92,628 |
| 2025-09-01 | 7.050 | 7.130 | 7.020 | 7.090 | 6.762 | 85,582 |
| 2025-08-29 | 7.150 | 7.150 | 6.990 | 7.000 | 6.676 | 58,819 |
| 2025-08-28 | 7.100 | 7.140 | 7.000 | 7.060 | 6.733 | 73,880 |
| 2025-08-27 | 7.060 | 7.110 | 6.960 | 7.010 | 6.686 | 137,217 |
| 2025-08-26 | 7.130 | 7.170 | 7.020 | 7.070 | 6.743 | 67,349 |
| 2025-08-25 | 7.270 | 7.290 | 7.150 | 7.150 | 6.819 | 74,053 |
| 2025-08-22 | 7.300 | 7.340 | 7.270 | 7.330 | 6.991 | 50,693 |
| 2025-08-21 | 7.400 | 7.480 | 7.330 | 7.340 | 7.000 | 62,853 |
| 2025-08-20 | 7.310 | 7.450 | 7.280 | 7.370 | 7.029 | 83,101 |
| 2025-08-19 | 7.370 | 7.510 | 7.280 | 7.310 | 6.972 | 130,875 |
| 2025-08-18 | 7.570 | 7.670 | 7.310 | 7.310 | 6.972 | 108,327 |
| 2025-08-15 | 7.740 | 7.750 | 7.560 | 7.560 | 7.210 | 63,924 |
| 2025-08-14 | 7.800 | 7.950 | 7.590 | 7.750 | 7.391 | 217,939 |
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.