MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.480 | 6.550 | 6.480 | 6.480 | 5.983 | 5,978 |
| 2025-01-17 | 6.480 | 6.480 | 6.479 | 6.480 | 5.983 | 680 |
| 2025-01-16 | 6.470 | 6.470 | 6.470 | 6.470 | 5.974 | 33 |
| 2025-01-14 | 6.180 | 6.180 | 6.180 | 6.180 | 5.706 | 3 |
| 2025-01-13 | 6.270 | 6.270 | 6.240 | 6.240 | 5.762 | 18 |
| 2025-01-10 | 6.220 | 6.430 | 6.220 | 6.420 | 5.928 | 5,015 |
| 2025-01-09 | 6.160 | 6.160 | 6.160 | 6.160 | 5.688 | 3,264 |
| 2025-01-07 | 6.130 | 6.170 | 6.130 | 6.170 | 5.697 | 98 |
| 2025-01-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.633 | 495 |
| 2025-01-03 | 6.100 | 6.210 | 6.100 | 6.100 | 5.633 | 1,123 |
| 2024-12-30 | 6.100 | 6.130 | 6.100 | 6.130 | 5.660 | 1 |
| 2024-12-27 | 5.940 | 6.120 | 5.940 | 6.120 | 5.651 | 5 |
| 2024-12-23 | 5.940 | 5.950 | 5.940 | 5.950 | 5.494 | 24 |
| 2024-12-20 | 5.790 | 5.790 | 5.780 | 5.780 | 5.337 | 3,326 |
| 2024-12-19 | 5.950 | 5.950 | 5.820 | 5.820 | 5.374 | 17 |
| 2024-12-18 | 5.920 | 5.920 | 5.892 | 5.892 | 5.441 | 6,447 |
| 2024-12-17 | 5.850 | 5.948 | 5.850 | 5.923 | 5.469 | 13,720 |
| 2024-12-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.429 | 123 |
| 2024-12-13 | 5.910 | 5.910 | 5.910 | 5.910 | 5.457 | 105 |
| 2024-12-12 | 5.870 | 5.870 | 5.870 | 5.870 | 5.420 | 20 |
| 2024-12-11 | 5.800 | 5.820 | 5.800 | 5.820 | 5.374 | 505 |
| 2024-12-09 | 5.830 | 5.830 | 5.830 | 5.830 | 5.383 | 9 |
| 2024-12-05 | 5.850 | 5.880 | 5.810 | 5.880 | 5.429 | 310 |
| 2024-12-04 | 5.850 | 5.900 | 5.850 | 5.870 | 5.420 | 126 |
| 2024-12-03 | 5.870 | 5.870 | 5.870 | 5.870 | 5.420 | 4 |
| 2024-12-02 | 5.860 | 5.870 | 5.860 | 5.870 | 5.420 | 2 |
| 2024-11-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.411 | 1 |
| 2024-11-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.448 | 3 |
| 2024-11-26 | 5.850 | 5.910 | 5.850 | 5.910 | 5.457 | 4 |
| 2024-11-25 | 5.920 | 5.920 | 5.920 | 5.920 | 5.466 | 86 |
| 2024-11-22 | 5.950 | 5.950 | 5.870 | 5.870 | 5.420 | 8 |
| 2024-11-21 | 5.850 | 5.980 | 5.850 | 5.970 | 5.513 | 136 |
| 2024-11-19 | 5.870 | 5.870 | 5.850 | 5.850 | 5.402 | 134 |
| 2024-11-15 | 5.935 | 5.935 | 5.935 | 5.935 | 5.480 | 1,694 |
| 2024-11-14 | 6.000 | 6.002 | 5.910 | 5.999 | 5.540 | 17,564 |
| 2024-11-13 | 5.990 | 6.000 | 5.900 | 5.989 | 5.530 | 11,971 |
| 2024-11-12 | 6.160 | 6.160 | 5.985 | 5.985 | 5.527 | 2,560 |
| 2024-11-11 | 6.000 | 6.100 | 5.960 | 6.100 | 5.633 | 803 |
| 2024-11-08 | 5.940 | 5.940 | 5.910 | 5.910 | 5.457 | 1 |
| 2024-11-07 | 5.870 | 5.930 | 5.870 | 5.880 | 5.429 | 43 |
| 2024-11-05 | 5.880 | 5.940 | 5.880 | 5.940 | 5.485 | 2 |
| 2024-11-04 | 5.940 | 5.960 | 5.940 | 5.960 | 5.503 | 5,003 |
| 2024-11-01 | 5.990 | 6.060 | 5.910 | 5.930 | 5.476 | 15,126 |
| 2024-10-31 | 6.100 | 6.100 | 6.100 | 6.100 | 5.633 | 2 |
| 2024-10-30 | 6.060 | 6.060 | 5.990 | 6.000 | 5.540 | 45 |
| 2024-10-29 | 6.000 | 6.090 | 6.000 | 6.060 | 5.596 | 163 |
| 2024-10-28 | 6.060 | 6.060 | 6.050 | 6.050 | 5.586 | 302 |
| 2024-10-25 | 6.100 | 6.100 | 6.100 | 6.100 | 5.633 | 1 |
| 2024-10-24 | 6.100 | 6.100 | 6.060 | 6.100 | 5.633 | 130 |
| 2024-10-23 | 6.170 | 6.170 | 6.170 | 6.170 | 5.697 | 2 |
| 2024-10-22 | 6.170 | 6.170 | 6.110 | 6.110 | 5.642 | 9 |
| 2024-10-21 | 6.160 | 6.230 | 6.160 | 6.190 | 5.716 | 990 |
| 2024-10-17 | 6.200 | 6.250 | 6.190 | 6.230 | 5.753 | 754 |
| 2024-10-16 | 6.200 | 6.250 | 6.200 | 6.250 | 5.771 | 278 |
| 2024-10-15 | 6.300 | 6.300 | 6.240 | 6.300 | 5.817 | 230 |
| 2024-10-14 | 6.270 | 6.270 | 6.200 | 6.210 | 5.734 | 10,063 |
| 2024-10-11 | 6.040 | 6.210 | 6.020 | 6.170 | 5.697 | 7,190 |
| 2024-10-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.466 | 3 |
| 2024-10-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.540 | 2 |
| 2024-10-07 | 6.010 | 6.010 | 5.980 | 5.980 | 5.522 | 25 |
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.