MLP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	7.330	7.330	7.170	7.170	6.911	2,522
2026-01-26	7.270	7.270	7.270	7.270	7.007	1
2026-01-23	7.310	7.420	7.290	7.300	7.036	2,494
2026-01-22	7.210	7.290	7.210	7.290	7.027	23
2026-01-21	7.100	7.250	7.100	7.160	6.901	86
2026-01-20	7.340	7.340	7.080	7.120	6.863	556
2026-01-19	7.310	7.320	7.200	7.320	7.055	213
2026-01-16	7.460	7.490	7.410	7.450	7.181	624
2026-01-15	7.220	7.310	7.220	7.310	7.046	100
2026-01-14	7.380	7.380	7.180	7.190	6.930	70
2026-01-13	7.440	7.440	7.310	7.310	7.046	600
2026-01-12	7.380	7.380	7.360	7.360	7.094	157
2026-01-09	7.170	7.350	7.150	7.350	7.084	269
2026-01-08	7.210	7.210	7.100	7.200	6.940	1,329
2026-01-07	7.140	7.200	7.090	7.130	6.872	41
2026-01-06	7.070	7.100	7.070	7.100	6.843	1
2026-01-05	6.970	6.970	6.850	6.960	6.708	31,141
2026-01-02	6.980	6.980	6.860	6.980	6.728	90
2025-12-29	6.910	6.920	6.850	6.880	6.631	134
2025-12-23	6.930	6.930	6.820	6.880	6.631	73
2025-12-22	6.820	6.820	6.820	6.820	6.574	300
2025-12-19	6.770	6.870	6.770	6.870	6.622	2
2025-12-18	6.850	6.850	6.850	6.850	6.602	41
2025-12-17	6.870	6.870	6.830	6.850	6.602	224
2025-12-15	6.960	6.960	6.900	6.900	6.651	170
2025-12-12	6.890	6.940	6.890	6.940	6.689	34
2025-12-11	6.820	6.820	6.820	6.820	6.574	1
2025-12-10	6.780	6.780	6.760	6.780	6.535	3
2025-12-09	6.820	6.870	6.820	6.830	6.583	9
2025-12-08	6.820	6.840	6.730	6.730	6.487	153
2025-12-05	6.670	6.760	6.670	6.760	6.516	7
2025-12-04	6.690	6.740	6.650	6.740	6.496	5
2025-12-03	6.650	6.650	6.570	6.610	6.371	1,503
2025-12-02	6.710	6.730	6.710	6.730	6.487	3
2025-12-01	6.710	6.710	6.610	6.610	6.371	3,950
2025-11-28	6.670	6.670	6.630	6.630	6.390	31
2025-11-27	6.590	6.650	6.590	6.630	6.390	223
2025-11-26	6.590	6.590	6.520	6.590	6.352	4,819
2025-11-25	6.420	6.430	6.420	6.430	6.198	200
2025-11-24	6.390	6.410	6.390	6.410	6.178	359
2025-11-21	6.270	6.340	6.270	6.330	6.101	455
2025-11-20	6.360	6.360	6.340	6.360	6.130	41
2025-11-19	6.200	6.340	6.200	6.300	6.072	5
2025-11-18	6.223	6.260	6.140	6.150	5.928	26,124
2025-11-17	6.440	6.440	6.380	6.400	6.169	8
2025-11-14	6.430	6.500	6.410	6.470	6.236	13
2025-11-13	6.480	6.590	6.400	6.550	6.313	196
2025-11-12	6.240	6.390	6.240	6.350	6.121	23,410
2025-11-11	6.220	6.290	6.200	6.290	6.063	23,803
2025-11-10	6.220	6.250	6.160	6.240	6.015	15,893
2025-11-07	6.750	6.931	6.050	6.931	6.681	3,610
2025-11-06	6.900	6.920	6.900	6.920	6.670	1,140
2025-11-05	7.110	7.110	6.860	6.860	6.612	23
2025-11-04	6.990	6.990	6.930	6.930	6.680	37
2025-11-03	7.130	7.130	7.030	7.080	6.824	5
2025-10-31	7.360	7.360	7.120	7.120	6.863	33
2025-10-30	7.150	7.150	7.130	7.130	6.872	12
2025-10-29	7.140	7.177	7.100	7.177	6.918	6,052
2025-10-28	7.200	7.200	7.140	7.190	6.930	4
2025-10-27	7.330	7.330	7.260	7.270	7.007	82

← NewerPage 4 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.