MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.980 | 5.980 | 5.850 | 5.880 | 5.371 | 31,051 |
| 2024-11-21 | 5.860 | 5.980 | 5.850 | 5.940 | 5.426 | 43,121 |
| 2024-11-20 | 5.800 | 5.980 | 5.800 | 5.860 | 5.353 | 31,369 |
| 2024-11-19 | 5.930 | 5.930 | 5.760 | 5.830 | 5.326 | 14,113 |
| 2024-11-18 | 5.860 | 5.950 | 5.840 | 5.940 | 5.426 | 12,261 |
| 2024-11-15 | 5.940 | 5.950 | 5.860 | 5.910 | 5.399 | 21,591 |
| 2024-11-14 | 6.000 | 6.050 | 5.860 | 5.990 | 5.472 | 30,608 |
| 2024-11-13 | 5.990 | 6.010 | 5.900 | 5.950 | 5.435 | 24,196 |
| 2024-11-12 | 6.110 | 6.110 | 5.930 | 5.960 | 5.444 | 15,088 |
| 2024-11-11 | 5.990 | 6.140 | 5.950 | 6.140 | 5.609 | 22,473 |
| 2024-11-08 | 5.960 | 6.000 | 5.850 | 5.940 | 5.426 | 10,720 |
| 2024-11-07 | 5.850 | 5.940 | 5.810 | 5.910 | 5.399 | 18,894 |
| 2024-11-06 | 5.940 | 6.100 | 5.910 | 5.910 | 5.399 | 32,486 |
| 2024-11-05 | 5.860 | 5.940 | 5.840 | 5.920 | 5.408 | 9,929 |
| 2024-11-04 | 5.920 | 5.970 | 5.880 | 5.920 | 5.408 | 13,682 |
| 2024-11-01 | 5.990 | 6.040 | 5.940 | 5.970 | 5.454 | 11,078 |
| 2024-10-31 | 6.100 | 6.100 | 5.860 | 5.980 | 5.463 | 30,005 |
| 2024-10-30 | 6.060 | 6.070 | 5.940 | 6.070 | 5.545 | 38,180 |
| 2024-10-29 | 6.020 | 6.070 | 5.990 | 6.030 | 5.508 | 16,812 |
| 2024-10-28 | 6.000 | 6.060 | 6.000 | 6.020 | 5.499 | 11,664 |
| 2024-10-25 | 6.090 | 6.100 | 6.050 | 6.060 | 5.536 | 4,297 |
| 2024-10-24 | 6.100 | 6.100 | 6.020 | 6.070 | 5.545 | 6,108 |
| 2024-10-23 | 6.230 | 6.230 | 6.100 | 6.100 | 5.572 | 8,951 |
| 2024-10-22 | 6.190 | 6.230 | 5.960 | 6.220 | 5.682 | 63,511 |
| 2024-10-21 | 6.160 | 6.230 | 6.120 | 6.170 | 5.636 | 13,608 |
| 2024-10-18 | 6.160 | 6.240 | 6.130 | 6.160 | 5.627 | 10,388 |
| 2024-10-17 | 6.200 | 6.230 | 6.120 | 6.210 | 5.673 | 7,508 |
| 2024-10-16 | 6.310 | 6.310 | 6.180 | 6.200 | 5.664 | 19,874 |
| 2024-10-15 | 6.280 | 6.350 | 6.240 | 6.280 | 5.737 | 30,689 |
| 2024-10-14 | 6.210 | 6.290 | 6.200 | 6.230 | 5.691 | 33,805 |
| 2024-10-11 | 6.090 | 6.230 | 6.040 | 6.200 | 5.664 | 43,495 |
| 2024-10-10 | 6.000 | 6.050 | 5.780 | 6.050 | 5.527 | 81,420 |
| 2024-10-09 | 6.000 | 6.050 | 5.790 | 5.990 | 5.472 | 71,114 |
| 2024-10-08 | 5.970 | 6.050 | 5.910 | 6.000 | 5.481 | 126,403 |
| 2024-10-07 | 6.030 | 6.030 | 5.910 | 5.990 | 5.472 | 14,264 |
| 2024-10-04 | 5.890 | 6.040 | 5.800 | 5.990 | 5.472 | 45,212 |
| 2024-10-03 | 5.830 | 5.900 | 5.700 | 5.880 | 5.371 | 13,933 |
| 2024-10-02 | 5.710 | 6.000 | 5.700 | 5.780 | 5.280 | 101,291 |
| 2024-10-01 | 5.800 | 5.870 | 5.690 | 5.700 | 5.207 | 30,611 |
| 2024-09-30 | 5.710 | 5.800 | 5.680 | 5.800 | 5.298 | 13,450 |
| 2024-09-27 | 5.550 | 5.730 | 5.550 | 5.700 | 5.207 | 20,343 |
| 2024-09-26 | 5.660 | 5.660 | 5.560 | 5.590 | 5.106 | 5,618 |
| 2024-09-25 | 5.720 | 5.750 | 5.620 | 5.690 | 5.198 | 6,255 |
| 2024-09-24 | 5.800 | 5.800 | 5.580 | 5.680 | 5.189 | 14,479 |
| 2024-09-23 | 5.720 | 5.810 | 5.600 | 5.750 | 5.253 | 36,497 |
| 2024-09-20 | 5.730 | 5.770 | 5.600 | 5.680 | 5.189 | 13,047 |
| 2024-09-19 | 5.640 | 5.720 | 5.490 | 5.720 | 5.225 | 40,388 |
| 2024-09-18 | 5.510 | 5.800 | 5.480 | 5.670 | 5.179 | 33,509 |
| 2024-09-17 | 5.540 | 5.600 | 5.490 | 5.510 | 5.033 | 3,576 |
| 2024-09-16 | 5.520 | 5.610 | 5.520 | 5.570 | 5.088 | 9,877 |
| 2024-09-13 | 5.540 | 5.550 | 5.490 | 5.550 | 5.070 | 5,555 |
| 2024-09-12 | 5.540 | 5.550 | 5.460 | 5.550 | 5.070 | 14,931 |
| 2024-09-11 | 5.480 | 5.510 | 5.440 | 5.510 | 5.033 | 22,130 |
| 2024-09-10 | 5.520 | 5.570 | 5.490 | 5.490 | 5.015 | 8,106 |
| 2024-09-09 | 5.480 | 5.560 | 5.450 | 5.560 | 5.079 | 4,060 |
| 2024-09-06 | 5.630 | 5.640 | 5.490 | 5.490 | 5.015 | 16,849 |
| 2024-09-05 | 5.630 | 5.690 | 5.630 | 5.670 | 5.179 | 3,415 |
| 2024-09-04 | 5.600 | 5.680 | 5.570 | 5.650 | 5.161 | 12,238 |
| 2024-09-03 | 5.750 | 5.800 | 5.680 | 5.680 | 5.189 | 17,862 |
| 2024-09-02 | 5.800 | 5.810 | 5.700 | 5.700 | 5.207 | 12,853 |
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.