MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 8.780 | 8.830 | 8.760 | 8.830 | 8.511 | 2 |
| 2025-07-29 | 8.800 | 8.800 | 8.760 | 8.800 | 8.482 | 20 |
| 2025-07-28 | 8.930 | 8.930 | 8.630 | 8.650 | 8.337 | 412 |
| 2025-07-25 | 8.920 | 8.920 | 8.830 | 8.830 | 8.511 | 31 |
| 2025-07-24 | 8.840 | 8.850 | 8.800 | 8.800 | 8.482 | 107 |
| 2025-07-23 | 8.810 | 8.840 | 8.810 | 8.810 | 8.492 | 196 |
| 2025-07-22 | 8.690 | 8.770 | 8.680 | 8.680 | 8.366 | 186 |
| 2025-07-21 | 8.780 | 8.850 | 8.780 | 8.780 | 8.463 | 19 |
| 2025-07-18 | 8.880 | 8.910 | 8.830 | 8.830 | 8.511 | 88 |
| 2025-07-17 | 8.760 | 8.800 | 8.700 | 8.800 | 8.482 | 60 |
| 2025-07-16 | 8.500 | 8.720 | 8.500 | 8.720 | 8.405 | 51 |
| 2025-07-14 | 8.540 | 8.640 | 8.510 | 8.640 | 8.328 | 205 |
| 2025-07-11 | 8.640 | 8.810 | 8.640 | 8.680 | 8.366 | 22 |
| 2025-07-10 | 8.770 | 8.810 | 8.710 | 8.750 | 8.434 | 20 |
| 2025-07-09 | 8.610 | 8.710 | 8.580 | 8.710 | 8.395 | 177 |
| 2025-07-08 | 8.460 | 8.600 | 8.430 | 8.580 | 8.270 | 47 |
| 2025-07-07 | 8.390 | 8.490 | 8.390 | 8.480 | 8.174 | 12 |
| 2025-07-04 | 8.290 | 8.310 | 8.210 | 8.290 | 7.990 | 133 |
| 2025-07-03 | 8.460 | 8.470 | 8.460 | 8.470 | 8.164 | 3 |
| 2025-07-02 | 8.360 | 8.360 | 8.350 | 8.360 | 8.058 | 2 |
| 2025-07-01 | 8.440 | 8.440 | 8.440 | 8.440 | 8.135 | 2 |
| 2025-06-30 | 8.360 | 8.480 | 8.360 | 8.460 | 8.154 | 58 |
| 2025-06-27 | 8.360 | 8.380 | 8.240 | 8.310 | 8.010 | 17 |
| 2025-06-26 | 8.280 | 8.460 | 8.230 | 8.460 | 8.154 | 586 |
| 2025-06-25 | 9.020 | 9.040 | 8.500 | 8.570 | 7.913 | 3,123 |
| 2025-06-24 | 9.090 | 9.090 | 8.930 | 9.030 | 8.338 | 198 |
| 2025-06-23 | 8.920 | 8.940 | 8.830 | 8.880 | 8.200 | 597 |
| 2025-06-20 | 8.870 | 8.940 | 8.870 | 8.900 | 8.218 | 319 |
| 2025-06-19 | 8.850 | 8.860 | 8.790 | 8.830 | 8.153 | 19 |
| 2025-06-18 | 8.900 | 8.910 | 8.810 | 8.810 | 8.135 | 696 |
| 2025-06-17 | 8.820 | 8.940 | 8.790 | 8.910 | 8.227 | 247 |
| 2025-06-16 | 8.560 | 8.890 | 8.510 | 8.850 | 8.172 | 1,307 |
| 2025-06-13 | 8.450 | 8.490 | 8.440 | 8.440 | 7.793 | 40 |
| 2025-06-12 | 8.720 | 8.720 | 8.510 | 8.610 | 7.950 | 307 |
| 2025-06-11 | 8.690 | 8.750 | 8.680 | 8.750 | 8.080 | 2,702 |
| 2025-06-10 | 8.530 | 8.650 | 8.530 | 8.640 | 7.978 | 58 |
| 2025-06-09 | 8.730 | 8.800 | 8.610 | 8.640 | 7.978 | 145 |
| 2025-06-06 | 8.660 | 8.770 | 8.610 | 8.750 | 8.080 | 1,213 |
| 2025-06-05 | 8.280 | 8.290 | 8.240 | 8.240 | 7.609 | 708 |
| 2025-06-04 | 8.220 | 8.260 | 8.220 | 8.260 | 7.627 | 5 |
| 2025-06-03 | 8.170 | 8.250 | 8.170 | 8.250 | 7.618 | 1 |
| 2025-06-02 | 8.150 | 8.200 | 8.150 | 8.160 | 7.535 | 24 |
| 2025-05-30 | 8.230 | 8.260 | 8.170 | 8.170 | 7.544 | 162 |
| 2025-05-29 | 8.380 | 8.380 | 8.200 | 8.200 | 7.572 | 175 |
| 2025-05-28 | 8.210 | 8.280 | 8.170 | 8.280 | 7.646 | 3 |
| 2025-05-27 | 8.200 | 8.200 | 8.150 | 8.170 | 7.544 | 26 |
| 2025-05-23 | 8.240 | 8.240 | 7.930 | 7.990 | 7.378 | 609 |
| 2025-05-22 | 8.380 | 8.380 | 8.070 | 8.070 | 7.452 | 346 |
| 2025-05-21 | 8.380 | 8.410 | 8.300 | 8.370 | 7.729 | 60 |
| 2025-05-20 | 8.480 | 8.480 | 8.340 | 8.340 | 7.701 | 16 |
| 2025-05-19 | 8.180 | 8.280 | 8.170 | 8.210 | 7.581 | 4 |
| 2025-05-16 | 8.090 | 8.200 | 8.020 | 8.200 | 7.572 | 12 |
| 2025-05-15 | 8.050 | 8.100 | 7.820 | 8.070 | 7.452 | 101 |
| 2025-05-14 | 8.290 | 8.400 | 8.210 | 8.370 | 7.729 | 82 |
| 2025-05-13 | 8.410 | 8.410 | 8.300 | 8.300 | 7.664 | 1,072 |
| 2025-05-12 | 8.510 | 8.660 | 8.500 | 8.660 | 7.996 | 405 |
| 2025-05-09 | 8.410 | 8.460 | 8.410 | 8.430 | 7.784 | 1 |
| 2025-05-08 | 8.150 | 8.340 | 8.150 | 8.340 | 7.701 | 38 |
| 2025-05-07 | 8.090 | 8.180 | 8.090 | 8.160 | 7.535 | 11 |
| 2025-05-06 | 8.170 | 8.170 | 7.950 | 8.030 | 7.415 | 620 |
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.