MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	6.900	6.900	6.730	6.769	5.379	5,207
2022-03-02	6.600	6.920	6.600	6.920	5.499	2,255
2022-03-01	7.000	7.019	6.780	7.019	5.577	1,884
2022-02-28	7.100	7.250	7.100	7.117	5.655	14,094
2022-02-25	6.980	7.210	6.980	7.200	5.722	2,801
2022-02-24	6.830	6.970	6.830	6.970	5.539	3,276
2022-02-23	7.330	7.420	7.210	7.210	5.729	513
2022-02-22	7.240	7.390	7.240	7.320	5.817	4,553
2022-02-21	7.680	7.680	7.340	7.422	5.898	13,665
2022-02-18	7.714	7.714	7.658	7.658	6.085	12,063
2022-02-17	7.890	7.890	7.720	7.750	6.158	17,267
2022-02-16	7.940	7.940	7.851	7.851	6.239	21,151
2022-02-15	7.760	8.090	7.760	7.940	6.309	3,737
2022-02-14	7.650	7.694	7.580	7.694	6.114	527
2022-02-11	7.920	8.004	7.920	8.004	6.360	3,067
2022-02-10	8.000	8.010	8.000	8.010	6.365	103
2022-02-09	8.180	8.180	8.180	8.180	6.500	6
2022-02-08	8.100	8.100	8.040	8.040	6.389	1,466
2022-02-07	8.040	8.089	8.040	8.089	6.428	1,670
2022-02-04	7.990	8.030	7.860	7.920	6.293	5,445
2022-02-03	8.130	8.130	8.079	8.079	6.420	2,246
2022-02-02	8.250	8.311	8.250	8.311	6.604	889
2022-02-01	8.340	8.390	8.250	8.250	6.556	158
2022-01-31	8.240	8.340	8.240	8.280	6.579	4,385
2022-01-28	8.270	8.270	8.000	8.038	6.387	2,890
2022-01-27	8.040	8.270	8.019	8.019	6.372	1,284
2022-01-26	7.800	8.070	7.800	7.891	6.271	1,896
2022-01-25	7.700	7.830	7.700	7.770	6.174	5,336
2022-01-24	8.130	8.130	7.861	7.861	6.247	2,173
2022-01-21	8.220	8.220	8.110	8.180	6.500	639
2022-01-20	8.200	8.290	8.169	8.169	6.491	4,373
2022-01-19	7.990	8.170	7.990	8.170	6.492	973
2022-01-18	8.210	8.260	8.160	8.260	6.564	36
2022-01-17	8.510	8.510	8.417	8.417	6.688	2,054
2022-01-14	8.350	8.390	8.300	8.300	6.595	478
2022-01-13	8.470	8.470	8.410	8.410	6.683	458
2022-01-12	8.380	8.450	8.380	8.424	6.694	5,609
2022-01-11	8.350	8.398	8.320	8.398	6.674	1,397
2022-01-10	8.440	8.440	8.340	8.340	6.627	1,983
2022-01-07	8.520	8.520	8.470	8.477	6.736	5,657
2022-01-06	8.450	8.450	8.450	8.450	6.715	57
2022-01-05	8.599	8.599	8.599	8.599	6.833	485
2022-01-04	8.630	8.680	8.620	8.620	6.850	98
2021-12-30	8.500	8.500	8.500	8.500	6.754	295
2021-12-29	8.645	8.680	8.645	8.680	6.897	10,999
2021-12-23	8.450	8.610	8.399	8.399	6.674	17,930
2021-12-22	8.240	8.321	8.214	8.214	6.527	7,790
2021-12-21	7.970	8.160	7.960	8.111	6.445	8,885
2021-12-20	7.910	8.050	7.910	7.930	6.301	624
2021-12-17	8.010	8.010	7.960	8.010	6.365	57
2021-12-16	8.140	8.180	8.040	8.070	6.413	6,253
2021-12-15	8.000	8.090	8.000	8.050	6.397	15,961
2021-12-14	8.120	8.140	8.010	8.069	6.412	30,501
2021-12-13	8.070	8.120	8.010	8.031	6.381	22,434
2021-12-10	7.830	7.990	7.830	7.969	6.333	13,011
2021-12-09	7.990	7.990	7.900	7.910	6.285	9,792
2021-12-08	7.821	7.941	7.821	7.941	6.310	10,124
2021-12-07	7.768	7.860	7.724	7.724	6.137	7,689
2021-12-06	7.510	7.510	7.450	7.490	5.952	122
2021-12-03	7.690	7.690	7.530	7.530	5.984	4,331

← NewerPage 19 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.