MLP SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	7.760	7.790	7.650	7.650	6.079	822
2021-12-01	7.830	7.910	7.810	7.847	6.236	2,970
2021-11-30	7.690	7.690	7.529	7.680	6.103	403
2021-11-29	7.540	7.669	7.540	7.569	6.014	1,866
2021-11-26	7.560	7.610	7.490	7.490	5.952	470
2021-11-25	7.800	7.810	7.730	7.730	6.142	2,817
2021-11-24	7.790	7.840	7.750	7.790	6.190	495
2021-11-23	7.810	7.910	7.760	7.860	6.246	8,461
2021-11-22	8.030	8.110	8.010	8.060	6.405	3,491
2021-11-19	8.070	8.100	8.040	8.100	6.436	1,572
2021-11-18	8.300	8.300	8.200	8.200	6.516	1,730
2021-11-17	8.520	8.520	8.350	8.350	6.635	1,824
2021-11-16	8.670	8.670	8.499	8.499	6.754	354
2021-11-15	8.610	8.630	8.579	8.630	6.858	479
2021-11-12	8.570	8.640	8.570	8.580	6.818	1,185
2021-11-11	8.830	8.830	8.520	8.589	6.825	1,635
2021-11-10	8.850	8.850	8.780	8.829	7.016	3,595
2021-11-08	8.680	8.730	8.680	8.711	6.922	1,968
2021-11-05	8.700	8.730	8.670	8.710	6.921	4,794
2021-11-04	8.560	8.620	8.560	8.620	6.850	1,809
2021-11-03	8.450	8.710	8.450	8.640	6.866	3,159
2021-11-02	8.500	8.500	8.460	8.460	6.723	2,207
2021-11-01	8.610	8.610	8.550	8.550	6.794	1,040
2021-10-29	8.420	8.420	8.270	8.411	6.684	852
2021-10-28	8.450	8.450	8.430	8.430	6.699	325
2021-10-27	8.590	8.590	8.590	8.590	6.826	1,090
2021-10-26	8.470	8.569	8.470	8.569	6.809	288
2021-10-25	8.410	8.500	8.410	8.500	6.754	186
2021-10-22	8.370	8.390	8.320	8.370	6.651	2,000
2021-10-21	8.640	8.640	8.570	8.570	6.810	1,446
2021-10-20	8.710	8.710	8.600	8.600	6.834	293

← NewerPage 20 of 20 · 1,171 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.