MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.430	5.430	5.390	5.390	4.495	3,956
2023-06-13	5.320	5.380	5.320	5.370	4.478	1,667
2023-06-12	5.300	5.320	5.290	5.290	4.412	2,671
2023-06-09	5.360	5.360	5.270	5.270	4.395	7,611
2023-06-08	5.370	5.370	5.298	5.298	4.419	390
2023-06-07	5.210	5.240	5.210	5.210	4.345	483
2023-06-06	5.140	5.140	5.140	5.140	4.287	1,022
2023-06-05	5.140	5.190	5.140	5.190	4.328	47,201
2023-06-02	5.056	5.150	5.056	5.150	4.295	30,302
2023-06-01	5.030	5.050	4.975	4.990	4.161	2,423
2023-05-31	5.080	5.080	5.030	5.030	4.195	1,641
2023-05-30	5.120	5.150	5.080	5.080	4.237	681
2023-05-26	5.130	5.160	5.120	5.120	4.270	7,877
2023-05-25	5.160	5.160	5.090	5.090	4.245	13,806
2023-05-24	5.200	5.200	5.190	5.190	4.328	1,367
2023-05-23	5.170	5.240	5.160	5.200	4.337	14,859
2023-05-22	5.210	5.240	5.150	5.192	4.330	2,823
2023-05-19	5.470	5.480	5.290	5.290	4.412	5,832
2023-05-18	5.390	5.410	5.390	5.400	4.503	2,188
2023-05-17	5.350	5.430	5.330	5.400	4.503	2,272
2023-05-16	5.500	5.500	5.380	5.380	4.487	37,248
2023-05-15	5.460	5.510	5.460	5.500	4.587	47,164
2023-05-12	5.385	5.470	5.385	5.460	4.553	20,212
2023-05-11	5.410	5.420	5.350	5.391	4.496	35,439
2023-05-10	5.330	5.420	5.328	5.380	4.487	21,351
2023-05-09	5.250	5.350	5.250	5.301	4.420	27,305
2023-05-05	5.230	5.270	5.230	5.270	4.395	6,411
2023-05-04	5.220	5.231	5.150	5.200	4.337	4,943
2023-05-03	5.210	5.230	5.210	5.230	4.361	2,306
2023-05-02	5.190	5.190	5.150	5.160	4.303	6,765
2023-04-28	5.060	5.170	5.060	5.129	4.278	3,549
2023-04-27	5.050	5.050	5.050	5.050	4.211	1,923
2023-04-26	5.070	5.071	5.060	5.060	4.220	5,427
2023-04-25	5.090	5.090	5.060	5.070	4.228	822
2023-04-24	5.041	5.120	5.041	5.096	4.250	7,399
2023-04-21	5.060	5.060	5.040	5.040	4.203	473
2023-04-20	4.935	4.990	4.935	4.980	4.153	6,527
2023-04-19	4.950	4.985	4.930	4.944	4.123	7,586
2023-04-18	5.030	5.060	5.010	5.060	4.220	1,399
2023-04-17	5.010	5.010	5.010	5.010	4.178	420
2023-04-14	5.080	5.090	5.020	5.030	4.195	1,887
2023-04-13	5.050	5.050	5.050	5.050	4.212	546
2023-04-12	4.875	4.960	4.875	4.945	4.124	4,566
2023-04-11	4.935	4.935	4.870	4.870	4.061	2,278
2023-04-06	4.855	4.910	4.855	4.875	4.066	2,584
2023-04-05	4.830	4.830	4.790	4.795	3.998	83
2023-04-04	4.820	4.825	4.820	4.825	4.024	607
2023-04-03	4.860	4.905	4.860	4.890	4.078	636
2023-03-31	4.790	4.850	4.790	4.850	4.045	88
2023-03-30	4.860	4.860	4.800	4.810	4.011	10,504
2023-03-29	4.750	4.795	4.740	4.740	3.953	1,156
2023-03-28	4.735	4.746	4.715	4.720	3.936	7,430
2023-03-27	4.920	4.920	4.790	4.790	3.995	850
2023-03-24	4.780	4.811	4.780	4.811	4.012	206
2023-03-23	4.850	4.875	4.835	4.855	4.049	4,877
2023-03-22	4.875	4.905	4.865	4.875	4.065	5,618
2023-03-21	4.870	4.915	4.870	4.915	4.099	4
2023-03-20	4.750	4.770	4.750	4.770	3.978	1,340
2023-03-17	4.770	4.860	4.715	4.715	3.932	755,574
2023-03-16	4.875	4.875	4.755	4.822	4.022	17,439

← NewerPage 14 of 20 · 1,171 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.