MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.400 | 10.540 | 10.360 | 10.520 | 10.520 | 7,404 |
| 2026-10-16 | 10.300 | 10.420 | 10.300 | 10.400 | 10.400 | 3,306 |
| 2026-10-15 | 10.460 | 10.460 | 10.440 | 10.440 | 10.440 | 4,454 |
| 2026-10-14 | 10.540 | 10.620 | 10.440 | 10.500 | 10.500 | 203 |
| 2026-10-13 | 10.620 | 10.620 | 10.520 | 10.520 | 10.520 | 236 |
| 2026-10-12 | 10.880 | 10.900 | 10.700 | 10.720 | 10.720 | 14 |
| 2026-10-09 | 10.480 | 10.720 | 10.260 | 10.720 | 10.720 | 1,121 |
| 2026-10-08 | 10.440 | 10.500 | 10.340 | 10.380 | 10.380 | 3,060 |
| 2026-10-07 | 10.680 | 10.760 | 10.560 | 10.560 | 10.560 | 1,135 |
| 2026-10-06 | 10.700 | 10.840 | 10.680 | 10.700 | 10.700 | 139 |
| 2026-10-05 | 10.300 | 10.660 | 10.200 | 10.640 | 10.640 | 21,095 |
| 2026-10-02 | 9.900 | 10.400 | 9.900 | 10.180 | 10.180 | 9,340 |
| 2026-10-01 | 9.870 | 10.000 | 9.860 | 9.860 | 9.860 | 100,420 |
| 2026-09-30 | 9.900 | 9.900 | 9.840 | 9.870 | 9.870 | 5,453 |
| 2026-09-29 | 9.830 | 9.900 | 9.690 | 9.900 | 9.900 | 3,029 |
| 2026-09-28 | 9.800 | 9.870 | 9.740 | 9.800 | 9.800 | 371 |
| 2026-09-25 | 9.720 | 9.790 | 9.690 | 9.770 | 9.770 | 1,003 |
| 2026-09-24 | 9.600 | 9.600 | 9.550 | 9.570 | 9.570 | 12 |
| 2026-09-23 | 9.540 | 9.710 | 9.520 | 9.680 | 9.680 | 916 |
| 2026-09-22 | 9.280 | 9.460 | 9.280 | 9.460 | 9.460 | 632 |
| 2026-09-21 | 9.230 | 9.300 | 9.230 | 9.300 | 9.300 | 0 |
| 2026-09-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 300 |
| 2026-09-17 | 9.300 | 9.322 | 9.290 | 9.290 | 9.290 | 12,100 |
| 2026-09-16 | 9.220 | 9.460 | 9.140 | 9.386 | 9.386 | 18,790 |
| 2026-09-15 | 9.050 | 9.230 | 9.010 | 9.230 | 9.230 | 0 |
| 2026-09-14 | 9.050 | 9.150 | 9.030 | 9.130 | 9.130 | 2 |
| 2026-09-10 | 9.140 | 9.140 | 9.040 | 9.040 | 9.040 | 4 |
| 2026-09-09 | 9.110 | 9.110 | 9.080 | 9.100 | 9.100 | 1,001 |
| 2026-09-08 | 9.070 | 9.070 | 8.960 | 8.990 | 8.990 | 587 |
| 2026-09-07 | 9.120 | 9.170 | 9.090 | 9.090 | 9.090 | 85 |
| 2026-09-04 | 9.120 | 9.130 | 8.950 | 9.130 | 9.130 | 254 |
| 2026-09-03 | 9.100 | 9.100 | 8.920 | 8.970 | 8.970 | 201 |
| 2026-09-02 | 9.240 | 9.300 | 9.060 | 9.060 | 9.060 | 688 |
| 2026-09-01 | 9.440 | 9.440 | 9.340 | 9.440 | 9.440 | 603 |
| 2026-08-31 | 9.450 | 9.550 | 9.450 | 9.470 | 9.470 | 22 |
| 2026-08-28 | 9.530 | 9.530 | 9.500 | 9.500 | 9.500 | 5 |
| 2026-08-27 | 9.590 | 9.590 | 9.450 | 9.490 | 9.490 | 10 |
| 2026-08-26 | 9.260 | 9.570 | 9.260 | 9.500 | 9.500 | 46 |
| 2026-08-25 | 9.240 | 9.390 | 9.140 | 9.270 | 9.270 | 1,219 |
| 2026-08-24 | 9.000 | 9.240 | 8.960 | 9.120 | 9.120 | 3,285 |
| 2026-08-21 | 8.810 | 8.970 | 8.810 | 8.880 | 8.880 | 899 |
| 2026-08-20 | 8.550 | 8.760 | 8.480 | 8.750 | 8.750 | 769 |
| 2026-08-19 | 8.450 | 8.550 | 8.450 | 8.480 | 8.480 | 1,811 |
| 2026-08-18 | 8.320 | 8.430 | 8.320 | 8.410 | 8.410 | 2,702 |
| 2026-08-17 | 8.240 | 8.400 | 8.240 | 8.380 | 8.380 | 24 |
| 2026-08-14 | 8.060 | 8.490 | 8.060 | 8.160 | 8.160 | 1,694 |
| 2026-08-13 | 7.850 | 8.050 | 7.850 | 7.970 | 7.970 | 49 |
| 2026-08-12 | 7.730 | 7.730 | 7.690 | 7.730 | 7.730 | 31 |
| 2026-08-11 | 7.830 | 7.840 | 7.740 | 7.740 | 7.740 | 1 |
| 2026-08-10 | 7.750 | 7.790 | 7.670 | 7.670 | 7.670 | 263 |
| 2026-08-07 | 7.800 | 7.800 | 7.730 | 7.800 | 7.800 | 8 |
| 2026-08-06 | 7.760 | 7.880 | 7.760 | 7.760 | 7.760 | 207 |
| 2026-08-05 | 7.780 | 7.790 | 7.740 | 7.790 | 7.790 | 815 |
| 2026-08-04 | 7.900 | 7.900 | 7.760 | 7.770 | 7.770 | 21 |
| 2026-08-03 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 1 |
| 2026-07-31 | 7.900 | 7.970 | 7.640 | 7.640 | 7.640 | 515 |
| 2026-07-30 | 8.050 | 8.160 | 7.880 | 7.880 | 7.880 | 1,008 |
| 2026-07-29 | 7.640 | 8.100 | 7.600 | 8.050 | 8.050 | 2,716 |
| 2026-07-28 | 7.510 | 7.510 | 7.440 | 7.440 | 7.440 | 3 |
| 2026-07-27 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 2 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2700 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.