MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.250 | 7.350 | 7.200 | 7.290 | 7.027 | 377 |
| 2025-10-23 | 7.260 | 7.340 | 7.230 | 7.340 | 7.075 | 42 |
| 2025-10-22 | 7.240 | 7.280 | 7.150 | 7.270 | 7.007 | 16 |
| 2025-10-21 | 7.220 | 7.220 | 7.160 | 7.160 | 6.901 | 28 |
| 2025-10-20 | 7.180 | 7.230 | 7.180 | 7.230 | 6.969 | 1,216 |
| 2025-10-17 | 7.190 | 7.190 | 7.000 | 7.050 | 6.795 | 71 |
| 2025-10-16 | 7.240 | 7.250 | 7.180 | 7.180 | 6.921 | 7 |
| 2025-10-15 | 7.350 | 7.490 | 7.280 | 7.280 | 7.017 | 88 |
| 2025-10-14 | 7.330 | 7.420 | 7.310 | 7.420 | 7.152 | 14 |
| 2025-10-13 | 7.260 | 7.390 | 7.200 | 7.380 | 7.113 | 564 |
| 2025-10-10 | 7.350 | 7.350 | 7.290 | 7.290 | 7.027 | 939 |
| 2025-10-09 | 7.250 | 7.290 | 7.232 | 7.290 | 7.027 | 81,029 |
| 2025-10-08 | 7.350 | 7.350 | 7.250 | 7.250 | 6.988 | 200 |
| 2025-10-07 | 7.430 | 7.430 | 7.360 | 7.360 | 7.094 | 1 |
| 2025-10-06 | 7.290 | 7.400 | 7.290 | 7.400 | 7.133 | 225 |
| 2025-10-03 | 7.450 | 7.460 | 7.260 | 7.290 | 7.027 | 434 |
| 2025-10-02 | 7.460 | 7.460 | 7.410 | 7.420 | 7.152 | 607 |
| 2025-10-01 | 7.460 | 7.470 | 7.400 | 7.440 | 7.171 | 246 |
| 2025-09-30 | 7.360 | 7.420 | 7.360 | 7.390 | 7.123 | 176 |
| 2025-09-29 | 7.220 | 7.350 | 7.220 | 7.340 | 7.075 | 35 |
| 2025-09-26 | 7.240 | 7.240 | 7.170 | 7.220 | 6.959 | 400 |
| 2025-09-25 | 7.430 | 7.430 | 7.210 | 7.270 | 7.007 | 1,021 |
| 2025-09-24 | 7.370 | 7.410 | 7.370 | 7.400 | 7.133 | 173 |
| 2025-09-23 | 7.350 | 7.360 | 7.330 | 7.360 | 7.094 | 64 |
| 2025-09-22 | 7.240 | 7.290 | 7.170 | 7.230 | 6.969 | 407 |
| 2025-09-19 | 7.340 | 7.400 | 7.195 | 7.195 | 6.935 | 197 |
| 2025-09-18 | 7.310 | 7.320 | 7.240 | 7.240 | 6.978 | 531 |
| 2025-09-16 | 7.180 | 7.180 | 7.100 | 7.130 | 6.872 | 86 |
| 2025-09-15 | 7.050 | 7.180 | 7.050 | 7.140 | 6.882 | 360 |
| 2025-09-12 | 6.930 | 6.930 | 6.910 | 6.910 | 6.660 | 91 |
| 2025-09-11 | 7.020 | 7.020 | 6.910 | 6.940 | 6.689 | 94 |
| 2025-09-10 | 6.920 | 7.040 | 6.920 | 7.040 | 6.786 | 3 |
| 2025-09-09 | 7.000 | 7.000 | 6.960 | 6.960 | 6.708 | 3 |
| 2025-09-08 | 7.010 | 7.010 | 7.000 | 7.010 | 6.757 | 27 |
| 2025-09-05 | 7.000 | 7.050 | 6.890 | 6.890 | 6.641 | 55 |
| 2025-09-04 | 7.070 | 7.100 | 7.070 | 7.090 | 6.834 | 142 |
| 2025-09-03 | 7.010 | 7.050 | 7.000 | 7.010 | 6.757 | 72 |
| 2025-09-02 | 7.100 | 7.100 | 7.000 | 7.000 | 6.747 | 49 |
| 2025-09-01 | 7.050 | 7.090 | 7.050 | 7.070 | 6.815 | 15 |
| 2025-08-29 | 7.150 | 7.150 | 7.060 | 7.060 | 6.805 | 17 |
| 2025-08-28 | 7.040 | 7.110 | 7.030 | 7.100 | 6.843 | 32 |
| 2025-08-27 | 7.100 | 7.100 | 7.000 | 7.010 | 6.757 | 8,491 |
| 2025-08-26 | 7.090 | 7.140 | 7.050 | 7.050 | 6.795 | 393 |
| 2025-08-22 | 7.330 | 7.340 | 7.300 | 7.340 | 7.075 | 1 |
| 2025-08-21 | 7.350 | 7.500 | 7.350 | 7.370 | 7.104 | 766 |
| 2025-08-20 | 7.310 | 7.420 | 7.310 | 7.420 | 7.152 | 11 |
| 2025-08-19 | 7.340 | 7.490 | 7.340 | 7.470 | 7.200 | 8 |
| 2025-08-18 | 7.590 | 7.660 | 7.360 | 7.360 | 7.094 | 4,964 |
| 2025-08-15 | 7.700 | 7.700 | 7.590 | 7.590 | 7.316 | 100 |
| 2025-08-14 | 7.860 | 7.950 | 7.580 | 7.580 | 7.306 | 1,829 |
| 2025-08-13 | 8.010 | 8.180 | 8.010 | 8.180 | 7.884 | 1 |
| 2025-08-12 | 8.200 | 8.250 | 8.140 | 8.140 | 7.846 | 139 |
| 2025-08-11 | 8.290 | 8.290 | 8.240 | 8.240 | 7.942 | 5 |
| 2025-08-08 | 8.190 | 8.330 | 8.190 | 8.310 | 8.010 | 223 |
| 2025-08-07 | 8.340 | 8.340 | 8.340 | 8.340 | 8.039 | 122 |
| 2025-08-06 | 8.320 | 8.320 | 8.250 | 8.250 | 7.952 | 27 |
| 2025-08-05 | 8.390 | 8.400 | 8.210 | 8.210 | 7.913 | 350 |
| 2025-08-04 | 8.090 | 8.250 | 8.090 | 8.250 | 7.952 | 206 |
| 2025-08-01 | 8.260 | 8.260 | 7.990 | 7.990 | 7.701 | 676 |
| 2025-07-31 | 8.420 | 8.550 | 8.420 | 8.490 | 8.183 | 400 |
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.