MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.310 | 8.420 | 8.300 | 8.350 | 7.628 | 124,699 |
| 2025-05-20 | 8.400 | 8.410 | 8.300 | 8.300 | 7.582 | 115,375 |
| 2025-05-19 | 8.180 | 8.400 | 8.080 | 8.400 | 7.673 | 186,112 |
| 2025-05-16 | 8.010 | 8.200 | 8.010 | 8.200 | 7.491 | 69,414 |
| 2025-05-15 | 8.000 | 8.230 | 7.800 | 8.050 | 7.354 | 143,214 |
| 2025-05-14 | 8.280 | 8.460 | 8.280 | 8.380 | 7.655 | 70,263 |
| 2025-05-13 | 8.700 | 8.700 | 8.270 | 8.270 | 7.554 | 134,755 |
| 2025-05-12 | 8.500 | 8.770 | 8.470 | 8.680 | 7.929 | 172,848 |
| 2025-05-09 | 8.370 | 8.460 | 8.360 | 8.430 | 7.701 | 53,694 |
| 2025-05-08 | 8.120 | 8.380 | 8.120 | 8.380 | 7.655 | 60,488 |
| 2025-05-07 | 8.190 | 8.240 | 8.050 | 8.200 | 7.491 | 109,291 |
| 2025-05-06 | 8.190 | 8.190 | 7.920 | 8.100 | 7.399 | 108,132 |
| 2025-05-05 | 8.060 | 8.100 | 8.010 | 8.060 | 7.363 | 65,761 |
| 2025-05-02 | 8.000 | 8.060 | 7.970 | 8.040 | 7.344 | 67,825 |
| 2025-04-30 | 8.020 | 8.020 | 7.890 | 7.970 | 7.280 | 11,948 |
| 2025-04-29 | 7.880 | 8.050 | 7.880 | 8.000 | 7.308 | 54,735 |
| 2025-04-28 | 8.010 | 8.110 | 7.920 | 7.950 | 7.262 | 43,992 |
| 2025-04-25 | 7.840 | 8.040 | 7.840 | 7.970 | 7.280 | 70,866 |
| 2025-04-24 | 7.730 | 7.830 | 7.680 | 7.830 | 7.153 | 36,303 |
| 2025-04-23 | 7.450 | 7.730 | 7.450 | 7.650 | 6.988 | 29,022 |
| 2025-04-22 | 7.420 | 7.510 | 7.390 | 7.450 | 6.805 | 37,561 |
| 2025-04-17 | 7.560 | 7.590 | 7.460 | 7.510 | 6.860 | 45,232 |
| 2025-04-16 | 7.500 | 7.600 | 7.460 | 7.600 | 6.942 | 24,460 |
| 2025-04-15 | 7.310 | 7.520 | 7.310 | 7.460 | 6.815 | 84,147 |
| 2025-04-14 | 7.260 | 7.340 | 7.160 | 7.300 | 6.668 | 50,607 |
| 2025-04-11 | 7.110 | 7.110 | 6.970 | 7.070 | 6.458 | 49,443 |
| 2025-04-10 | 7.320 | 7.320 | 6.940 | 7.010 | 6.404 | 68,435 |
| 2025-04-09 | 6.830 | 6.910 | 6.630 | 6.730 | 6.148 | 82,624 |
| 2025-04-08 | 6.960 | 7.030 | 6.860 | 7.020 | 6.413 | 63,399 |
| 2025-04-07 | 6.500 | 7.030 | 6.360 | 6.790 | 6.203 | 151,911 |
| 2025-04-04 | 7.300 | 7.360 | 6.730 | 6.860 | 6.266 | 290,450 |
| 2025-04-03 | 7.580 | 7.580 | 7.340 | 7.410 | 6.769 | 85,714 |
| 2025-04-02 | 7.740 | 7.740 | 7.490 | 7.560 | 6.906 | 76,439 |
| 2025-04-01 | 7.660 | 7.720 | 7.620 | 7.690 | 7.025 | 47,459 |
| 2025-03-31 | 7.690 | 7.690 | 7.470 | 7.580 | 6.924 | 121,650 |
| 2025-03-28 | 7.940 | 7.940 | 7.740 | 7.760 | 7.089 | 104,367 |
| 2025-03-27 | 7.900 | 7.900 | 7.750 | 7.890 | 7.207 | 81,647 |
| 2025-03-26 | 7.950 | 7.980 | 7.870 | 7.910 | 7.226 | 49,763 |
| 2025-03-25 | 7.800 | 7.950 | 7.780 | 7.950 | 7.262 | 61,117 |
| 2025-03-24 | 7.800 | 7.840 | 7.740 | 7.800 | 7.125 | 75,044 |
| 2025-03-21 | 7.650 | 7.700 | 7.610 | 7.700 | 7.034 | 74,035 |
| 2025-03-20 | 7.730 | 7.790 | 7.370 | 7.660 | 6.997 | 121,004 |
| 2025-03-19 | 7.480 | 7.730 | 7.440 | 7.720 | 7.052 | 114,396 |
| 2025-03-18 | 7.250 | 7.580 | 7.230 | 7.440 | 6.796 | 201,816 |
| 2025-03-17 | 7.000 | 7.200 | 6.990 | 7.190 | 6.568 | 307,360 |
| 2025-03-14 | 7.010 | 7.030 | 6.970 | 7.000 | 6.394 | 130,929 |
| 2025-03-13 | 7.000 | 7.070 | 6.920 | 6.990 | 6.385 | 272,198 |
| 2025-03-12 | 6.890 | 7.000 | 6.890 | 7.000 | 6.394 | 96,938 |
| 2025-03-11 | 6.910 | 6.930 | 6.840 | 6.850 | 6.257 | 15,160 |
| 2025-03-10 | 6.900 | 6.960 | 6.880 | 6.900 | 6.303 | 50,668 |
| 2025-03-07 | 6.950 | 6.980 | 6.890 | 6.970 | 6.367 | 44,411 |
| 2025-03-06 | 6.940 | 6.950 | 6.870 | 6.940 | 6.340 | 33,737 |
| 2025-03-05 | 6.950 | 6.960 | 6.890 | 6.940 | 6.340 | 36,865 |
| 2025-03-04 | 6.970 | 6.980 | 6.790 | 6.800 | 6.212 | 77,989 |
| 2025-03-03 | 6.970 | 7.010 | 6.900 | 6.980 | 6.376 | 71,352 |
| 2025-02-28 | 6.910 | 6.920 | 6.880 | 6.880 | 6.285 | 22,541 |
| 2025-02-27 | 6.910 | 6.990 | 6.880 | 6.970 | 6.367 | 58,123 |
| 2025-02-26 | 6.980 | 7.000 | 6.940 | 6.970 | 6.367 | 47,658 |
| 2025-02-25 | 6.990 | 7.000 | 6.910 | 6.930 | 6.330 | 37,303 |
| 2025-02-24 | 6.970 | 7.000 | 6.930 | 6.980 | 6.376 | 44,469 |
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.