MLP SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	5.030	5.050	4.955	5.050	4.440	2,100
2023-11-30	4.950	5.020	4.950	5.020	4.413	3,413
2023-11-29	4.895	5.000	4.895	4.959	4.359	2,986
2023-11-28	4.870	4.920	4.850	4.920	4.325	6,432
2023-11-27	4.860	4.895	4.740	4.785	4.206	1,327
2023-11-24	4.760	4.800	4.760	4.800	4.220	60
2023-11-23	4.805	4.805	4.780	4.780	4.202	704
2023-11-22	4.825	4.825	4.765	4.770	4.193	4,689
2023-11-21	4.970	4.970	4.820	4.820	4.237	191
2023-11-20	4.925	4.950	4.910	4.910	4.317	363
2023-11-17	4.905	5.000	4.863	4.865	4.277	8,495
2023-11-16	4.980	4.980	4.835	4.850	4.264	3,441
2023-11-15	5.050	5.060	4.870	4.870	4.281	2,615
2023-11-14	4.850	5.030	4.830	5.000	4.396	2,790
2023-11-13	4.905	4.905	4.805	4.840	4.255	4,757
2023-11-10	4.815	4.840	4.750	4.815	4.233	3,758
2023-11-09	4.830	4.835	4.770	4.835	4.251	714
2023-11-08	4.740	4.840	4.740	4.820	4.237	11,770
2023-11-07	4.680	4.730	4.680	4.696	4.129	2,326
2023-11-06	4.810	4.855	4.754	4.800	4.220	4,175
2023-11-03	4.835	4.890	4.835	4.880	4.290	1,000
2023-11-02	4.590	4.755	4.590	4.755	4.180	1,005
2023-11-01	4.535	4.563	4.530	4.541	3.992	3,581
2023-10-31	4.555	4.565	4.555	4.565	4.013	698
2023-10-30	4.560	4.580	4.500	4.526	3.979	4,349
2023-10-27	4.535	4.540	4.485	4.495	3.952	1,598
2023-10-26	4.440	4.535	4.440	4.530	3.982	411
2023-10-25	4.465	4.469	4.465	4.469	3.929	9,437
2023-10-24	4.495	4.560	4.470	4.560	4.009	380
2023-10-23	4.535	4.535	4.495	4.500	3.956	2,029
2023-10-20	4.500	4.575	4.470	4.533	3.985	1,481
2023-10-19	4.562	4.562	4.562	4.562	4.011	2,321
2023-10-18	4.605	4.625	4.575	4.575	4.022	690
2023-10-17	4.625	4.630	4.585	4.621	4.062	1,063
2023-10-16	4.640	4.640	4.580	4.600	4.044	1,084
2023-10-13	4.650	4.650	4.620	4.625	4.066	708
2023-10-12	4.765	4.765	4.765	4.765	4.189	96
2023-10-11	4.730	4.730	4.730	4.730	4.158	488
2023-10-10	4.640	4.795	4.640	4.780	4.202	1,625
2023-10-09	4.650	4.655	4.627	4.627	4.068	1,270
2023-10-06	4.645	4.645	4.630	4.630	4.070	386
2023-10-05	4.650	4.650	4.635	4.635	4.075	190
2023-10-04	4.710	4.710	4.645	4.685	4.119	1,255
2023-10-03	4.750	4.750	4.665	4.665	4.101	342
2023-10-02	4.880	4.880	4.820	4.855	4.268	658
2023-09-29	4.780	4.865	4.780	4.811	4.229	1,736
2023-09-28	4.755	4.765	4.750	4.750	4.176	348
2023-09-27	4.760	4.775	4.750	4.755	4.180	1,248
2023-09-26	4.805	4.820	4.795	4.815	4.233	1,698
2023-09-25	4.890	4.890	4.790	4.820	4.237	959
2023-09-22	4.935	4.935	4.900	4.915	4.320	1,105
2023-09-21	4.955	4.955	4.900	4.900	4.308	531
2023-09-20	4.940	4.995	4.935	4.935	4.338	2,269
2023-09-19	4.785	4.870	4.785	4.870	4.281	18,916
2023-09-18	4.860	4.860	4.828	4.830	4.246	20,529
2023-09-15	4.920	4.920	4.868	4.870	4.281	31,199
2023-09-14	4.807	4.880	4.795	4.880	4.290	42,397
2023-09-13	4.875	4.875	4.810	4.810	4.229	2,361
2023-09-12	4.850	4.860	4.830	4.850	4.264	441
2023-09-11	4.900	4.900	4.835	4.891	4.300	1,969

← NewerPage 12 of 20 · 1,172 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.