MLP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 5.870 | 5.990 | 5.870 | 5.970 | 5.513 | 13 |
| 2024-10-03 | 5.830 | 5.890 | 5.750 | 5.840 | 5.393 | 457 |
| 2024-10-02 | 5.760 | 5.930 | 5.750 | 5.930 | 5.476 | 12 |
| 2024-10-01 | 5.800 | 5.800 | 5.790 | 5.790 | 5.346 | 49 |
| 2024-09-30 | 5.760 | 5.760 | 5.700 | 5.700 | 5.263 | 1 |
| 2024-09-27 | 5.720 | 5.720 | 5.640 | 5.710 | 5.272 | 12,771 |
| 2024-09-26 | 5.635 | 5.635 | 5.635 | 5.635 | 5.204 | 620 |
| 2024-09-24 | 5.800 | 5.800 | 5.650 | 5.650 | 5.217 | 60 |
| 2024-09-19 | 5.660 | 5.660 | 5.660 | 5.660 | 5.226 | 4 |
| 2024-09-18 | 5.520 | 5.520 | 5.500 | 5.500 | 5.079 | 6 |
| 2024-09-13 | 5.540 | 5.540 | 5.500 | 5.500 | 5.079 | 1 |
| 2024-09-12 | 5.550 | 5.550 | 5.500 | 5.500 | 5.079 | 10 |
| 2024-09-11 | 5.490 | 5.490 | 5.490 | 5.490 | 5.069 | 1 |
| 2024-09-09 | 5.490 | 5.510 | 5.490 | 5.510 | 5.088 | 9 |
| 2024-09-05 | 5.690 | 5.690 | 5.690 | 5.690 | 5.254 | 1 |
| 2024-09-03 | 5.800 | 5.800 | 5.750 | 5.750 | 5.309 | 361 |
| 2024-09-02 | 5.800 | 5.810 | 5.770 | 5.800 | 5.356 | 7 |
| 2024-08-30 | 5.820 | 5.820 | 5.800 | 5.800 | 5.356 | 127 |
| 2024-08-27 | 5.860 | 5.920 | 5.830 | 5.920 | 5.466 | 7 |
| 2024-08-23 | 5.710 | 5.710 | 5.710 | 5.710 | 5.272 | 1 |
| 2024-08-21 | 5.820 | 5.820 | 5.710 | 5.710 | 5.272 | 81 |
| 2024-08-19 | 5.830 | 5.880 | 5.830 | 5.840 | 5.393 | 11 |
| 2024-08-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.356 | 17 |
| 2024-08-09 | 5.770 | 5.770 | 5.750 | 5.750 | 5.309 | 32 |
| 2024-08-08 | 5.580 | 5.580 | 5.580 | 5.580 | 5.152 | 18 |
| 2024-08-07 | 5.682 | 5.682 | 5.682 | 5.682 | 5.247 | 3,928 |
| 2024-08-06 | 5.380 | 5.460 | 5.380 | 5.451 | 5.034 | 17,217 |
| 2024-08-05 | 5.230 | 5.390 | 5.230 | 5.390 | 4.977 | 230 |
| 2024-08-02 | 5.670 | 5.670 | 5.640 | 5.640 | 5.208 | 7 |
| 2024-08-01 | 5.880 | 5.880 | 5.870 | 5.870 | 5.421 | 5,132 |
| 2024-07-31 | 5.840 | 5.860 | 5.840 | 5.860 | 5.411 | 24 |
| 2024-07-30 | 5.720 | 5.810 | 5.720 | 5.810 | 5.365 | 33 |
| 2024-07-29 | 5.670 | 5.880 | 5.670 | 5.830 | 5.383 | 99 |
| 2024-07-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.282 | 2 |
| 2024-07-22 | 5.730 | 5.730 | 5.730 | 5.730 | 5.291 | 4 |
| 2024-07-19 | 5.720 | 5.720 | 5.720 | 5.720 | 5.282 | 4 |
| 2024-07-18 | 5.680 | 5.700 | 5.680 | 5.700 | 5.263 | 835 |
| 2024-07-17 | 5.570 | 5.670 | 5.570 | 5.670 | 5.236 | 83 |
| 2024-07-16 | 5.640 | 5.640 | 5.640 | 5.640 | 5.208 | 61 |
| 2024-07-15 | 5.750 | 5.750 | 5.650 | 5.650 | 5.217 | 3 |
| 2024-07-12 | 5.760 | 5.760 | 5.750 | 5.750 | 5.309 | 13 |
| 2024-07-10 | 5.760 | 5.760 | 5.760 | 5.760 | 5.319 | 4 |
| 2024-07-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.439 | 11 |
| 2024-07-08 | 5.940 | 5.940 | 5.780 | 5.790 | 5.346 | 19 |
| 2024-07-05 | 5.970 | 5.970 | 5.760 | 5.760 | 5.319 | 8 |
| 2024-07-04 | 5.880 | 5.900 | 5.880 | 5.900 | 5.448 | 4 |
| 2024-07-03 | 5.960 | 5.960 | 5.820 | 5.820 | 5.374 | 1,720 |
| 2024-07-02 | 5.890 | 5.890 | 5.820 | 5.820 | 5.374 | 7 |
| 2024-07-01 | 5.900 | 5.900 | 5.740 | 5.890 | 5.439 | 38 |
| 2024-06-28 | 6.020 | 6.020 | 5.710 | 5.740 | 5.300 | 23 |
| 2024-06-27 | 6.170 | 6.300 | 6.170 | 6.260 | 5.503 | 7 |
| 2024-06-26 | 6.490 | 6.490 | 6.390 | 6.390 | 5.618 | 4 |
| 2024-06-25 | 6.530 | 6.530 | 6.380 | 6.390 | 5.618 | 377 |
| 2024-06-24 | 6.350 | 6.400 | 6.350 | 6.390 | 5.618 | 13 |
| 2024-06-21 | 6.520 | 6.520 | 6.520 | 6.520 | 5.732 | 112 |
| 2024-06-20 | 6.430 | 6.430 | 6.430 | 6.430 | 5.653 | 355 |
| 2024-06-19 | 6.260 | 6.320 | 6.260 | 6.320 | 5.556 | 5,020 |
| 2024-06-17 | 6.218 | 6.218 | 6.218 | 6.218 | 5.467 | 6,090 |
| 2024-06-14 | 6.120 | 6.120 | 6.120 | 6.120 | 5.380 | 25 |
| 2024-06-11 | 6.510 | 6.510 | 6.425 | 6.425 | 5.648 | 40,007 |
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.