MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	6.360	6.380	6.360	6.360	5.304	578
2022-06-01	6.710	6.710	6.620	6.620	5.260	380
2022-05-31	6.920	6.930	6.860	6.860	5.451	1,041
2022-05-30	7.040	7.040	6.900	6.967	5.536	87,844
2022-05-27	6.690	6.860	6.689	6.689	5.315	2,966
2022-05-26	6.670	6.670	6.670	6.670	5.300	175
2022-05-25	6.550	6.570	6.550	6.550	5.205	791
2022-05-24	6.660	6.660	6.660	6.660	5.292	665
2022-05-23	6.600	6.620	6.600	6.608	5.251	1,200
2022-05-20	6.690	6.690	6.480	6.480	5.149	1,875
2022-05-19	6.490	6.490	6.420	6.455	5.129	845
2022-05-17	6.460	6.590	6.460	6.550	5.205	978
2022-05-16	6.450	6.455	6.446	6.446	5.122	4,815
2022-05-13	6.503	6.503	6.472	6.472	5.143	10,359
2022-05-12	6.190	6.260	6.190	6.260	4.975	1,071
2022-05-11	6.180	6.199	6.126	6.199	4.926	2,238
2022-05-10	6.110	6.190	6.092	6.160	4.895	9,352
2022-05-09	6.300	6.300	6.070	6.077	4.829	11,385
2022-05-06	6.360	6.390	6.280	6.330	5.030	2,093
2022-05-05	6.520	6.533	6.350	6.533	5.191	1,378
2022-05-04	6.640	6.640	6.550	6.569	5.219	4,542
2022-05-03	6.550	6.640	6.550	6.559	5.212	8,749
2022-04-29	6.770	6.770	6.692	6.745	5.360	9,029
2022-04-28	6.720	6.766	6.720	6.766	5.377	3,202
2022-04-27	6.580	6.620	6.570	6.610	5.252	2,492
2022-04-26	6.690	6.810	6.600	6.714	5.335	11,178
2022-04-25	6.680	6.700	6.610	6.650	5.284	832
2022-04-22	6.740	6.822	6.690	6.719	5.339	2,684
2022-04-21	6.910	6.921	6.910	6.921	5.499	2,479
2022-04-20	6.800	6.990	6.800	6.921	5.499	7,657
2022-04-19	6.780	6.800	6.750	6.758	5.370	2,885
2022-04-14	6.790	6.860	6.789	6.789	5.395	1,762
2022-04-13	6.760	6.810	6.670	6.670	5.300	114
2022-04-12	6.740	6.790	6.719	6.719	5.339	923
2022-04-11	6.900	6.900	6.840	6.840	5.435	727
2022-04-08	6.910	6.920	6.860	6.880	5.467	1,298
2022-04-07	6.970	6.970	6.830	6.850	5.443	2,807
2022-04-06	6.990	7.090	6.940	7.000	5.562	3,361
2022-04-05	7.200	7.250	7.010	7.010	5.570	7,720
2022-04-04	7.200	7.200	7.200	7.200	5.721	1,047
2022-04-01	7.290	7.290	7.180	7.180	5.705	57,579
2022-03-31	7.440	7.440	7.230	7.250	5.761	53,366
2022-03-30	7.540	7.540	7.390	7.417	5.894	2,506
2022-03-29	7.540	7.620	7.500	7.554	6.003	3,301
2022-03-28	7.460	7.460	7.390	7.440	5.912	5,715
2022-03-25	7.411	7.421	7.347	7.421	5.897	1,599
2022-03-24	7.360	7.360	7.339	7.339	5.832	409
2022-03-23	7.370	7.370	7.370	7.370	5.856	193
2022-03-21	7.310	7.310	7.310	7.310	5.809	111
2022-03-18	7.250	7.250	7.230	7.250	5.761	1,796
2022-03-17	7.190	7.340	7.180	7.340	5.833	2,926
2022-03-16	7.130	7.130	7.100	7.101	5.643	15,578
2022-03-15	7.010	7.045	6.930	7.045	5.598	3,855
2022-03-14	7.200	7.200	6.950	7.054	5.606	5,694
2022-03-11	7.200	7.235	7.200	7.235	5.749	6,691
2022-03-10	7.360	7.360	7.140	7.200	5.721	3,115
2022-03-09	7.040	7.370	7.040	7.242	5.754	2,073
2022-03-08	6.690	6.819	6.690	6.819	5.419	1,098
2022-03-07	6.580	6.730	6.480	6.652	5.286	6,161
2022-03-04	6.685	6.720	6.685	6.704	5.327	8,141

← NewerPage 18 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.