MLP SE historical data

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

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

← NewerPage 3 of 20 · 1,174 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.