MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.340 | 10.540 | 10.280 | 10.400 | 10.400 | 171,728 |
| 2026-10-15 | 10.400 | 10.600 | 10.360 | 10.360 | 10.360 | 193,575 |
| 2026-10-14 | 10.540 | 10.640 | 10.460 | 10.500 | 10.500 | 40,335 |
| 2026-10-13 | 10.560 | 10.700 | 10.480 | 10.520 | 10.520 | 40,296 |
| 2026-10-12 | 10.880 | 10.880 | 10.540 | 10.580 | 10.580 | 109,173 |
| 2026-10-09 | 10.420 | 10.720 | 10.080 | 10.720 | 10.720 | 160,678 |
| 2026-10-08 | 10.460 | 10.500 | 10.340 | 10.380 | 10.380 | 103,755 |
| 2026-10-07 | 10.720 | 10.780 | 10.500 | 10.520 | 10.520 | 50,505 |
| 2026-10-06 | 10.680 | 10.840 | 10.620 | 10.700 | 10.700 | 132,360 |
| 2026-10-05 | 10.220 | 10.640 | 10.200 | 10.640 | 10.640 | 271,311 |
| 2026-10-02 | 9.910 | 10.440 | 9.900 | 10.160 | 10.160 | 301,229 |
| 2026-10-01 | 9.820 | 9.990 | 9.800 | 9.910 | 9.910 | 91,646 |
| 2026-09-30 | 9.900 | 9.960 | 9.830 | 9.870 | 9.870 | 51,889 |
| 2026-09-29 | 9.790 | 9.950 | 9.700 | 9.910 | 9.910 | 202,194 |
| 2026-09-28 | 9.780 | 9.880 | 9.700 | 9.820 | 9.820 | 118,637 |
| 2026-09-25 | 9.730 | 9.800 | 9.600 | 9.800 | 9.800 | 99,274 |
| 2026-09-24 | 9.600 | 9.650 | 9.510 | 9.610 | 9.610 | 149,343 |
| 2026-09-23 | 9.500 | 9.720 | 9.500 | 9.690 | 9.690 | 180,866 |
| 2026-09-22 | 9.340 | 9.500 | 9.250 | 9.500 | 9.500 | 116,805 |
| 2026-09-21 | 9.200 | 9.390 | 9.150 | 9.340 | 9.340 | 65,819 |
| 2026-09-18 | 9.380 | 9.380 | 9.120 | 9.140 | 9.140 | 32,945 |
| 2026-09-17 | 9.450 | 9.500 | 9.190 | 9.220 | 9.220 | 74,069 |
| 2026-09-16 | 9.270 | 9.460 | 9.160 | 9.400 | 9.400 | 84,927 |
| 2026-09-15 | 9.060 | 9.280 | 8.920 | 9.140 | 9.140 | 55,776 |
| 2026-09-14 | 9.060 | 9.200 | 9.000 | 9.080 | 9.080 | 61,547 |
| 2026-09-11 | 9.060 | 9.110 | 9.030 | 9.030 | 9.030 | 44,308 |
| 2026-09-10 | 9.150 | 9.150 | 9.020 | 9.020 | 9.020 | 67,444 |
| 2026-09-09 | 9.050 | 9.200 | 9.030 | 9.090 | 9.090 | 73,331 |
| 2026-09-08 | 9.000 | 9.160 | 8.940 | 9.130 | 9.130 | 45,423 |
| 2026-09-07 | 9.160 | 9.160 | 8.980 | 9.070 | 9.070 | 46,639 |
| 2026-09-04 | 9.130 | 9.190 | 8.890 | 9.160 | 9.160 | 81,719 |
| 2026-09-03 | 9.100 | 9.100 | 8.920 | 8.970 | 8.970 | 54,818 |
| 2026-09-02 | 9.300 | 9.350 | 9.050 | 9.050 | 9.050 | 119,445 |
| 2026-09-01 | 9.520 | 9.520 | 9.340 | 9.360 | 9.360 | 59,741 |
| 2026-08-31 | 9.520 | 9.530 | 9.370 | 9.450 | 9.450 | 133,074 |
| 2026-08-28 | 9.470 | 9.580 | 9.450 | 9.500 | 9.500 | 127,118 |
| 2026-08-27 | 9.540 | 9.670 | 9.420 | 9.470 | 9.470 | 132,289 |
| 2026-08-26 | 9.200 | 9.590 | 9.190 | 9.550 | 9.550 | 148,541 |
| 2026-08-25 | 9.240 | 9.440 | 9.120 | 9.220 | 9.220 | 226,149 |
| 2026-08-24 | 9.000 | 9.250 | 8.890 | 9.170 | 9.170 | 316,596 |
| 2026-08-21 | 8.800 | 9.010 | 8.800 | 9.010 | 9.010 | 212,019 |
| 2026-08-20 | 8.550 | 8.780 | 8.490 | 8.710 | 8.710 | 89,977 |
| 2026-08-19 | 8.400 | 8.550 | 8.400 | 8.480 | 8.480 | 83,411 |
| 2026-08-18 | 8.300 | 8.460 | 8.250 | 8.400 | 8.400 | 96,652 |
| 2026-08-17 | 8.240 | 8.390 | 8.230 | 8.320 | 8.320 | 99,942 |
| 2026-08-14 | 8.060 | 8.600 | 8.060 | 8.230 | 8.230 | 201,019 |
| 2026-08-13 | 7.870 | 8.100 | 7.760 | 7.880 | 7.880 | 63,077 |
| 2026-08-12 | 7.720 | 7.740 | 7.640 | 7.700 | 7.700 | 23,851 |
| 2026-08-11 | 7.760 | 7.760 | 7.640 | 7.720 | 7.720 | 21,168 |
| 2026-08-10 | 7.750 | 7.750 | 7.660 | 7.750 | 7.750 | 30,104 |
| 2026-08-07 | 7.800 | 7.870 | 7.730 | 7.730 | 7.730 | 35,702 |
| 2026-08-06 | 7.760 | 7.870 | 7.730 | 7.770 | 7.770 | 43,230 |
| 2026-08-05 | 7.700 | 7.820 | 7.680 | 7.780 | 7.780 | 30,208 |
| 2026-08-04 | 7.900 | 7.900 | 7.730 | 7.780 | 7.780 | 36,609 |
| 2026-08-03 | 7.730 | 7.850 | 7.730 | 7.770 | 7.770 | 58,007 |
| 2026-07-31 | 7.900 | 7.930 | 7.630 | 7.730 | 7.730 | 57,333 |
| 2026-07-30 | 8.020 | 8.170 | 7.820 | 7.870 | 7.870 | 98,118 |
| 2026-07-29 | 7.460 | 8.180 | 7.390 | 8.180 | 8.180 | 371,465 |
| 2026-07-28 | 7.510 | 7.530 | 7.410 | 7.480 | 7.480 | 24,040 |
| 2026-07-27 | 7.520 | 7.520 | 7.410 | 7.460 | 7.460 | 11,896 |
Page 1 of 2 · 65 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.