MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.760 | 6.930 | 6.720 | 6.930 | 6.330 | 58,480 |
| 2025-02-20 | 6.810 | 6.880 | 6.800 | 6.810 | 6.221 | 32,257 |
| 2025-02-19 | 6.920 | 6.930 | 6.760 | 6.820 | 6.230 | 51,158 |
| 2025-02-18 | 6.980 | 6.990 | 6.890 | 6.890 | 6.294 | 22,394 |
| 2025-02-17 | 6.940 | 7.010 | 6.920 | 6.980 | 6.376 | 32,690 |
| 2025-02-14 | 6.960 | 7.020 | 6.870 | 6.940 | 6.340 | 35,478 |
| 2025-02-13 | 6.980 | 7.050 | 6.960 | 6.990 | 6.385 | 24,349 |
| 2025-02-12 | 7.170 | 7.170 | 7.000 | 7.000 | 6.394 | 34,282 |
| 2025-02-11 | 7.200 | 7.230 | 7.160 | 7.180 | 6.559 | 28,243 |
| 2025-02-10 | 7.220 | 7.260 | 7.180 | 7.190 | 6.568 | 30,171 |
| 2025-02-07 | 7.210 | 7.230 | 7.180 | 7.190 | 6.568 | 20,870 |
| 2025-02-06 | 7.080 | 7.300 | 7.050 | 7.210 | 6.586 | 79,131 |
| 2025-02-05 | 6.900 | 7.080 | 6.900 | 7.080 | 6.467 | 32,888 |
| 2025-02-04 | 6.880 | 6.940 | 6.880 | 6.910 | 6.312 | 19,499 |
| 2025-02-03 | 6.860 | 6.900 | 6.820 | 6.900 | 6.303 | 46,615 |
| 2025-01-31 | 6.890 | 7.030 | 6.890 | 7.000 | 6.394 | 67,511 |
| 2025-01-30 | 6.830 | 6.950 | 6.830 | 6.930 | 6.330 | 29,917 |
| 2025-01-29 | 6.810 | 6.910 | 6.760 | 6.810 | 6.221 | 35,098 |
| 2025-01-28 | 6.860 | 6.900 | 6.800 | 6.810 | 6.221 | 29,550 |
| 2025-01-27 | 6.790 | 6.860 | 6.710 | 6.810 | 6.221 | 56,102 |
| 2025-01-24 | 6.650 | 6.850 | 6.650 | 6.850 | 6.257 | 45,185 |
| 2025-01-23 | 6.520 | 6.690 | 6.520 | 6.660 | 6.084 | 44,330 |
| 2025-01-22 | 6.520 | 6.540 | 6.450 | 6.470 | 5.910 | 26,951 |
| 2025-01-21 | 6.560 | 6.570 | 6.500 | 6.510 | 5.947 | 30,718 |
| 2025-01-20 | 6.480 | 6.610 | 6.480 | 6.540 | 5.974 | 51,284 |
| 2025-01-17 | 6.360 | 6.540 | 6.360 | 6.490 | 5.929 | 50,899 |
| 2025-01-16 | 6.380 | 6.470 | 6.310 | 6.340 | 5.791 | 48,744 |
| 2025-01-15 | 6.250 | 6.430 | 6.250 | 6.370 | 5.819 | 51,229 |
| 2025-01-14 | 6.170 | 6.330 | 6.170 | 6.230 | 5.691 | 23,081 |
| 2025-01-13 | 6.230 | 6.270 | 6.160 | 6.160 | 5.627 | 30,768 |
| 2025-01-10 | 6.210 | 6.510 | 6.210 | 6.340 | 5.791 | 111,893 |
| 2025-01-09 | 6.110 | 6.250 | 6.100 | 6.230 | 5.691 | 36,215 |
| 2025-01-08 | 6.130 | 6.170 | 6.090 | 6.130 | 5.600 | 24,771 |
| 2025-01-07 | 6.090 | 6.200 | 6.090 | 6.160 | 5.627 | 20,813 |
| 2025-01-06 | 6.050 | 6.160 | 6.050 | 6.140 | 5.609 | 19,155 |
| 2025-01-03 | 6.140 | 6.160 | 5.990 | 6.090 | 5.563 | 50,925 |
| 2025-01-02 | 6.080 | 6.200 | 6.060 | 6.200 | 5.664 | 37,057 |
| 2024-12-30 | 6.130 | 6.130 | 6.100 | 6.130 | 5.600 | 25,930 |
| 2024-12-27 | 5.960 | 6.140 | 5.960 | 6.140 | 5.609 | 25,970 |
| 2024-12-23 | 5.940 | 6.000 | 5.900 | 6.000 | 5.481 | 23,964 |
| 2024-12-20 | 5.790 | 6.000 | 5.780 | 5.990 | 5.472 | 54,824 |
| 2024-12-19 | 5.900 | 5.960 | 5.810 | 5.850 | 5.344 | 92,021 |
| 2024-12-18 | 5.890 | 5.950 | 5.850 | 5.950 | 5.435 | 14,646 |
| 2024-12-17 | 5.830 | 5.950 | 5.820 | 5.940 | 5.426 | 48,214 |
| 2024-12-16 | 5.890 | 5.890 | 5.840 | 5.860 | 5.353 | 7,305 |
| 2024-12-13 | 5.840 | 5.910 | 5.830 | 5.890 | 5.380 | 11,319 |
| 2024-12-12 | 5.860 | 5.910 | 5.850 | 5.890 | 5.380 | 24,604 |
| 2024-12-11 | 5.800 | 5.880 | 5.800 | 5.870 | 5.362 | 58,498 |
| 2024-12-10 | 5.880 | 5.910 | 5.790 | 5.820 | 5.316 | 44,168 |
| 2024-12-09 | 5.860 | 5.880 | 5.800 | 5.830 | 5.326 | 36,486 |
| 2024-12-06 | 5.850 | 5.900 | 5.800 | 5.850 | 5.344 | 41,899 |
| 2024-12-05 | 5.860 | 5.890 | 5.800 | 5.830 | 5.326 | 45,830 |
| 2024-12-04 | 5.920 | 5.920 | 5.830 | 5.880 | 5.371 | 51,315 |
| 2024-12-03 | 5.910 | 5.930 | 5.850 | 5.860 | 5.353 | 30,501 |
| 2024-12-02 | 5.850 | 5.920 | 5.830 | 5.920 | 5.408 | 30,665 |
| 2024-11-29 | 5.860 | 5.900 | 5.810 | 5.880 | 5.371 | 16,733 |
| 2024-11-28 | 5.900 | 5.950 | 5.840 | 5.900 | 5.390 | 23,324 |
| 2024-11-27 | 5.860 | 5.930 | 5.820 | 5.860 | 5.353 | 40,984 |
| 2024-11-26 | 5.830 | 5.940 | 5.830 | 5.870 | 5.362 | 18,578 |
| 2024-11-25 | 5.930 | 5.970 | 5.840 | 5.860 | 5.353 | 46,594 |
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.