MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.550 | 6.550 | 6.422 | 6.460 | 5.679 | 3,300 |
| 2024-06-07 | 6.550 | 6.550 | 6.550 | 6.550 | 5.758 | 3 |
| 2024-06-06 | 6.600 | 6.600 | 6.570 | 6.570 | 5.776 | 6,924 |
| 2024-06-05 | 6.460 | 6.460 | 6.460 | 6.460 | 5.679 | 150 |
| 2024-06-04 | 6.380 | 6.380 | 6.380 | 6.380 | 5.609 | 800 |
| 2024-06-03 | 6.500 | 6.500 | 6.340 | 6.340 | 5.574 | 51,002 |
| 2024-05-31 | 6.410 | 6.410 | 6.360 | 6.360 | 5.591 | 15 |
| 2024-05-30 | 6.370 | 6.410 | 6.370 | 6.400 | 5.626 | 30 |
| 2024-05-29 | 6.460 | 6.460 | 6.290 | 6.290 | 5.530 | 17 |
| 2024-05-28 | 6.480 | 6.480 | 6.480 | 6.480 | 5.697 | 3 |
| 2024-05-24 | 6.320 | 6.440 | 6.276 | 6.440 | 5.662 | 3,082 |
| 2024-05-23 | 6.360 | 6.360 | 6.260 | 6.260 | 5.503 | 476 |
| 2024-05-22 | 6.210 | 6.210 | 6.190 | 6.190 | 5.442 | 75 |
| 2024-05-21 | 6.510 | 6.510 | 6.040 | 6.150 | 5.407 | 53 |
| 2024-05-20 | 6.410 | 6.530 | 6.310 | 6.480 | 5.697 | 153 |
| 2024-05-17 | 6.230 | 6.250 | 6.100 | 6.250 | 5.495 | 244 |
| 2024-05-16 | 5.780 | 6.110 | 5.670 | 6.100 | 5.363 | 683 |
| 2024-05-15 | 5.760 | 5.880 | 5.760 | 5.880 | 5.169 | 260 |
| 2024-05-14 | 5.700 | 5.700 | 5.680 | 5.680 | 4.993 | 52 |
| 2024-05-13 | 5.640 | 5.700 | 5.640 | 5.656 | 4.972 | 30,045 |
| 2024-05-10 | 5.660 | 5.670 | 5.660 | 5.670 | 4.985 | 31 |
| 2024-05-09 | 5.700 | 5.700 | 5.690 | 5.690 | 5.002 | 25 |
| 2024-05-08 | 5.650 | 5.650 | 5.640 | 5.640 | 4.958 | 23 |
| 2024-05-07 | 5.690 | 5.700 | 5.600 | 5.600 | 4.923 | 761 |
| 2024-05-03 | 5.600 | 5.620 | 5.580 | 5.580 | 4.906 | 70 |
| 2024-05-02 | 5.660 | 5.660 | 5.610 | 5.620 | 4.941 | 48 |
| 2024-04-30 | 5.650 | 5.650 | 5.640 | 5.640 | 4.958 | 21 |
| 2024-04-29 | 5.610 | 5.620 | 5.610 | 5.620 | 4.941 | 35 |
| 2024-04-26 | 5.590 | 5.590 | 5.544 | 5.544 | 4.874 | 80 |
| 2024-04-25 | 5.600 | 5.620 | 5.570 | 5.570 | 4.897 | 323 |
| 2024-04-22 | 5.560 | 5.570 | 5.540 | 5.540 | 4.870 | 16 |
| 2024-04-19 | 5.570 | 5.570 | 5.489 | 5.500 | 4.835 | 1,149 |
| 2024-04-18 | 5.610 | 5.610 | 5.530 | 5.530 | 4.862 | 1 |
| 2024-04-17 | 5.580 | 5.580 | 5.510 | 5.560 | 4.888 | 24,562 |
| 2024-04-16 | 5.600 | 5.600 | 5.560 | 5.560 | 4.888 | 613 |
| 2024-04-15 | 5.670 | 5.670 | 5.625 | 5.625 | 4.945 | 519 |
| 2024-04-12 | 5.690 | 5.690 | 5.360 | 5.640 | 4.958 | 12 |
| 2024-04-11 | 5.690 | 5.690 | 5.580 | 5.580 | 4.906 | 167 |
| 2024-04-10 | 5.680 | 5.690 | 5.610 | 5.650 | 4.967 | 616 |
| 2024-04-09 | 5.700 | 5.700 | 5.660 | 5.699 | 5.010 | 884 |
| 2024-04-08 | 5.770 | 5.770 | 5.720 | 5.730 | 5.037 | 162 |
| 2024-04-05 | 5.720 | 5.760 | 5.720 | 5.721 | 5.029 | 257 |
| 2024-04-04 | 5.610 | 5.790 | 5.610 | 5.790 | 5.090 | 498 |
| 2024-04-03 | 5.610 | 5.610 | 5.560 | 5.560 | 4.888 | 351 |
| 2024-04-02 | 5.580 | 5.670 | 5.580 | 5.621 | 4.941 | 418 |
| 2024-03-28 | 5.590 | 5.590 | 5.555 | 5.555 | 4.883 | 269 |
| 2024-03-27 | 5.640 | 5.640 | 5.590 | 5.590 | 4.914 | 28,442 |
| 2024-03-26 | 5.570 | 5.570 | 5.490 | 5.510 | 4.844 | 9 |
| 2024-03-25 | 5.580 | 5.580 | 5.480 | 5.480 | 4.818 | 124 |
| 2024-03-21 | 5.500 | 5.540 | 5.489 | 5.489 | 4.826 | 152 |
| 2024-03-20 | 5.480 | 5.480 | 5.410 | 5.416 | 4.761 | 816 |
| 2024-03-19 | 5.480 | 5.480 | 5.400 | 5.400 | 4.747 | 1 |
| 2024-03-18 | 5.570 | 5.620 | 5.360 | 5.564 | 4.891 | 1,406 |
| 2024-03-15 | 5.430 | 5.500 | 5.390 | 5.500 | 4.835 | 500 |
| 2024-03-14 | 5.520 | 5.520 | 5.430 | 5.430 | 4.774 | 141 |
| 2024-03-13 | 5.500 | 5.500 | 5.490 | 5.490 | 4.826 | 1 |
| 2024-03-12 | 5.500 | 5.500 | 5.490 | 5.500 | 4.835 | 19 |
| 2024-03-11 | 5.490 | 5.490 | 5.450 | 5.450 | 4.791 | 1 |
| 2024-03-08 | 5.440 | 5.510 | 5.440 | 5.510 | 4.844 | 215 |
| 2024-03-07 | 5.420 | 5.420 | 5.419 | 5.419 | 4.764 | 56 |
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.