MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 8.000 | 8.060 | 8.000 | 8.010 | 7.396 | 20 |
| 2025-04-30 | 8.050 | 8.050 | 7.910 | 7.910 | 7.304 | 21 |
| 2025-04-29 | 8.030 | 8.030 | 7.980 | 8.020 | 7.405 | 3 |
| 2025-04-28 | 8.000 | 8.070 | 8.000 | 8.070 | 7.452 | 1,403 |
| 2025-04-25 | 7.910 | 8.010 | 7.850 | 8.000 | 7.387 | 221 |
| 2025-04-24 | 7.720 | 7.820 | 7.700 | 7.820 | 7.221 | 46 |
| 2025-04-23 | 7.450 | 7.730 | 7.450 | 7.670 | 7.082 | 39 |
| 2025-04-22 | 7.410 | 7.500 | 7.410 | 7.470 | 6.898 | 3 |
| 2025-04-17 | 7.560 | 7.560 | 7.500 | 7.500 | 6.925 | 9 |
| 2025-04-16 | 7.550 | 7.570 | 7.480 | 7.570 | 6.990 | 21 |
| 2025-04-15 | 7.430 | 7.430 | 7.430 | 7.430 | 6.861 | 12 |
| 2025-04-14 | 7.200 | 7.330 | 7.200 | 7.330 | 6.768 | 321 |
| 2025-04-11 | 7.080 | 7.080 | 7.080 | 7.080 | 6.537 | 287 |
| 2025-04-09 | 6.890 | 6.890 | 6.810 | 6.810 | 6.288 | 9 |
| 2025-04-08 | 6.890 | 6.970 | 6.890 | 6.970 | 6.436 | 234 |
| 2025-04-07 | 6.520 | 6.910 | 6.370 | 6.900 | 6.371 | 36 |
| 2025-04-04 | 7.260 | 7.260 | 6.790 | 6.920 | 6.390 | 1,035 |
| 2025-04-03 | 7.360 | 7.510 | 7.360 | 7.430 | 6.861 | 119 |
| 2025-04-02 | 7.576 | 7.576 | 7.576 | 7.576 | 6.996 | 2,575 |
| 2025-04-01 | 7.680 | 7.680 | 7.665 | 7.665 | 7.078 | 533 |
| 2025-03-31 | 7.650 | 7.700 | 7.570 | 7.570 | 6.990 | 548 |
| 2025-03-28 | 7.890 | 7.950 | 7.800 | 7.800 | 7.202 | 1 |
| 2025-03-27 | 7.950 | 7.950 | 7.810 | 7.850 | 7.248 | 58 |
| 2025-03-26 | 7.950 | 7.960 | 7.950 | 7.960 | 7.350 | 40 |
| 2025-03-25 | 7.750 | 7.950 | 7.750 | 7.940 | 7.332 | 412 |
| 2025-03-24 | 7.840 | 7.840 | 7.790 | 7.800 | 7.202 | 13 |
| 2025-03-21 | 7.620 | 7.660 | 7.620 | 7.660 | 7.073 | 554 |
| 2025-03-20 | 7.730 | 7.770 | 7.440 | 7.640 | 7.055 | 209 |
| 2025-03-19 | 7.480 | 7.750 | 7.480 | 7.620 | 7.036 | 24,466 |
| 2025-03-18 | 7.250 | 7.580 | 7.250 | 7.440 | 6.870 | 1,546 |
| 2025-03-17 | 7.000 | 7.170 | 7.000 | 7.170 | 6.621 | 18 |
| 2025-03-14 | 7.000 | 7.000 | 6.980 | 6.980 | 6.445 | 1 |
| 2025-03-13 | 6.920 | 6.950 | 6.920 | 6.950 | 6.417 | 571 |
| 2025-03-10 | 6.950 | 6.950 | 6.870 | 6.890 | 6.362 | 1,552 |
| 2025-03-06 | 6.960 | 6.960 | 6.960 | 6.960 | 6.427 | 66 |
| 2025-03-05 | 6.940 | 6.940 | 6.910 | 6.930 | 6.399 | 172 |
| 2025-03-04 | 6.880 | 6.880 | 6.840 | 6.840 | 6.316 | 2 |
| 2025-02-28 | 6.900 | 6.900 | 6.890 | 6.890 | 6.362 | 416 |
| 2025-02-26 | 6.970 | 6.970 | 6.970 | 6.970 | 6.436 | 225 |
| 2025-02-25 | 6.990 | 7.000 | 6.930 | 6.930 | 6.399 | 359 |
| 2025-02-24 | 6.960 | 6.990 | 6.960 | 6.990 | 6.454 | 5 |
| 2025-02-21 | 6.740 | 6.930 | 6.730 | 6.930 | 6.399 | 7 |
| 2025-02-20 | 6.870 | 6.870 | 6.850 | 6.850 | 6.325 | 14 |
| 2025-02-19 | 6.920 | 6.920 | 6.830 | 6.830 | 6.307 | 12 |
| 2025-02-18 | 6.980 | 6.980 | 6.980 | 6.980 | 6.445 | 208 |
| 2025-02-17 | 7.030 | 7.030 | 7.030 | 7.030 | 6.491 | 54 |
| 2025-02-14 | 6.930 | 6.940 | 6.930 | 6.940 | 6.408 | 19 |
| 2025-02-13 | 6.990 | 7.030 | 6.990 | 7.030 | 6.491 | 255 |
| 2025-02-12 | 7.180 | 7.180 | 7.150 | 7.150 | 6.602 | 12 |
| 2025-02-10 | 7.240 | 7.250 | 7.210 | 7.210 | 6.658 | 5 |
| 2025-02-07 | 7.210 | 7.210 | 7.170 | 7.200 | 6.648 | 7 |
| 2025-02-06 | 7.150 | 7.290 | 7.150 | 7.290 | 6.731 | 20 |
| 2025-02-04 | 6.870 | 6.950 | 6.870 | 6.920 | 6.390 | 7 |
| 2025-02-03 | 6.850 | 6.850 | 6.820 | 6.830 | 6.307 | 8 |
| 2025-01-30 | 6.870 | 6.910 | 6.840 | 6.900 | 6.371 | 9 |
| 2025-01-29 | 6.850 | 6.850 | 6.800 | 6.800 | 6.279 | 5,654 |
| 2025-01-27 | 6.820 | 6.820 | 6.820 | 6.820 | 6.297 | 10,000 |
| 2025-01-24 | 6.690 | 6.790 | 6.690 | 6.790 | 6.270 | 5 |
| 2025-01-23 | 6.530 | 6.630 | 6.460 | 6.630 | 6.122 | 2,952 |
| 2025-01-21 | 6.560 | 6.570 | 6.530 | 6.530 | 6.030 | 3,064 |
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.