MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.620 | 7.620 | 7.620 | 7.620 | 7.345 | 2,751 |
| 2026-04-23 | 7.720 | 7.760 | 7.720 | 7.720 | 7.441 | 4,732 |
| 2026-04-22 | 7.860 | 7.860 | 7.710 | 7.710 | 7.431 | 5,788 |
| 2026-04-21 | 7.726 | 7.870 | 7.720 | 7.840 | 7.557 | 2,593 |
| 2026-04-20 | 7.950 | 7.950 | 7.860 | 7.860 | 7.576 | 3,172 |
| 2026-04-17 | 7.940 | 8.030 | 7.920 | 7.990 | 7.701 | 18,182 |
| 2026-04-16 | 7.800 | 8.030 | 7.700 | 7.870 | 7.586 | 16,128 |
| 2026-04-15 | 7.560 | 7.620 | 7.480 | 7.480 | 7.210 | 5,842 |
| 2026-04-14 | 7.330 | 7.540 | 7.330 | 7.540 | 7.268 | 836 |
| 2026-04-13 | 7.290 | 7.330 | 7.270 | 7.330 | 7.065 | 3,493 |
| 2026-04-10 | 7.330 | 7.360 | 7.280 | 7.360 | 7.094 | 2,520 |
| 2026-04-09 | 7.280 | 7.280 | 7.200 | 7.240 | 6.978 | 4,882 |
| 2026-04-08 | 7.230 | 7.300 | 7.230 | 7.300 | 7.036 | 11,520 |
| 2026-04-07 | 7.140 | 7.190 | 6.980 | 6.980 | 6.728 | 153 |
| 2026-04-02 | 6.990 | 7.120 | 6.960 | 7.030 | 6.776 | 1,002 |
| 2026-04-01 | 7.200 | 7.210 | 7.130 | 7.130 | 6.872 | 2,498 |
| 2026-03-31 | 6.940 | 7.050 | 6.940 | 7.050 | 6.795 | 1 |
| 2026-03-30 | 6.950 | 6.970 | 6.940 | 6.970 | 6.718 | 3,029 |
| 2026-03-27 | 7.010 | 7.010 | 6.920 | 6.980 | 6.728 | 8,445 |
| 2026-03-26 | 7.180 | 7.180 | 6.970 | 7.010 | 6.757 | 2,925 |
| 2026-03-25 | 7.210 | 7.260 | 7.210 | 7.260 | 6.998 | 1 |
| 2026-03-24 | 7.180 | 7.180 | 7.160 | 7.160 | 6.901 | 1 |
| 2026-03-23 | 7.000 | 7.310 | 6.990 | 7.100 | 6.843 | 2,861 |
| 2026-03-20 | 7.250 | 7.340 | 7.160 | 7.170 | 6.911 | 25 |
| 2026-03-19 | 7.040 | 7.200 | 7.040 | 7.180 | 6.921 | 2,947 |
| 2026-03-18 | 7.350 | 7.350 | 7.210 | 7.210 | 6.949 | 89 |
| 2026-03-17 | 7.200 | 7.260 | 7.070 | 7.260 | 6.998 | 240 |
| 2026-03-13 | 7.160 | 7.160 | 7.070 | 7.070 | 6.815 | 469 |
| 2026-03-12 | 7.060 | 7.120 | 6.740 | 7.010 | 6.757 | 1,191 |
| 2026-03-11 | 7.230 | 7.230 | 7.080 | 7.080 | 6.824 | 4 |
| 2026-03-10 | 7.160 | 7.200 | 7.160 | 7.200 | 6.940 | 3 |
| 2026-03-09 | 7.000 | 7.020 | 6.910 | 7.020 | 6.766 | 10 |
| 2026-03-06 | 7.230 | 7.230 | 7.060 | 7.060 | 6.805 | 1,780 |
| 2026-03-05 | 7.100 | 7.100 | 7.100 | 7.100 | 6.843 | 1 |
| 2026-03-04 | 7.060 | 7.142 | 7.060 | 7.142 | 6.884 | 8,268 |
| 2026-03-03 | 7.270 | 7.270 | 7.000 | 7.010 | 6.757 | 1 |
| 2026-03-02 | 7.050 | 7.190 | 7.000 | 7.190 | 6.930 | 22 |
| 2026-02-27 | 7.320 | 7.320 | 7.200 | 7.230 | 6.969 | 52 |
| 2026-02-26 | 7.140 | 7.240 | 7.140 | 7.230 | 6.969 | 750 |
| 2026-02-25 | 7.180 | 7.180 | 7.100 | 7.110 | 6.853 | 6 |
| 2026-02-24 | 7.100 | 7.170 | 7.100 | 7.170 | 6.911 | 55 |
| 2026-02-23 | 7.300 | 7.300 | 7.170 | 7.170 | 6.911 | 4 |
| 2026-02-20 | 7.160 | 7.320 | 7.160 | 7.280 | 7.017 | 20 |
| 2026-02-19 | 7.320 | 7.320 | 7.210 | 7.210 | 6.949 | 2 |
| 2026-02-18 | 7.280 | 7.310 | 7.280 | 7.310 | 7.046 | 1 |
| 2026-02-17 | 7.290 | 7.310 | 7.240 | 7.270 | 7.007 | 5 |
| 2026-02-16 | 7.450 | 7.450 | 7.260 | 7.290 | 7.027 | 129 |
| 2026-02-13 | 7.310 | 7.310 | 7.260 | 7.260 | 6.998 | 32 |
| 2026-02-12 | 7.400 | 7.410 | 7.370 | 7.390 | 7.123 | 73 |
| 2026-02-11 | 7.550 | 7.550 | 7.350 | 7.380 | 7.113 | 87 |
| 2026-02-10 | 7.550 | 7.590 | 7.400 | 7.580 | 7.306 | 3,323 |
| 2026-02-09 | 7.360 | 7.450 | 7.360 | 7.430 | 7.161 | 3 |
| 2026-02-06 | 7.300 | 7.360 | 7.300 | 7.360 | 7.094 | 5,953 |
| 2026-02-05 | 7.440 | 7.440 | 7.310 | 7.310 | 7.046 | 202 |
| 2026-02-04 | 7.400 | 7.440 | 7.310 | 7.440 | 7.171 | 1,152 |
| 2026-02-03 | 7.550 | 7.550 | 7.380 | 7.380 | 7.113 | 6,704 |
| 2026-02-02 | 7.300 | 7.410 | 7.300 | 7.410 | 7.142 | 50 |
| 2026-01-30 | 7.370 | 7.400 | 7.360 | 7.400 | 7.133 | 7 |
| 2026-01-29 | 7.360 | 7.360 | 7.350 | 7.350 | 7.084 | 2 |
| 2026-01-28 | 7.280 | 7.350 | 7.240 | 7.240 | 6.978 | 122 |
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.