MBB SE MBB
XETR · Germany · Finance
€173.80-2.80 (-1.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €173.80 | -1.59% | €176.00 | €176.80 | €173.00 | 1.99K |
| 2026-09-30 | €176.60 | +1.49% | €173.80 | €179.00 | €173.80 | 2.90K |
| 2026-09-29 | €174.00 | -2.14% | €179.20 | €179.20 | €174.00 | 5.31K |
| 2026-09-28 | €177.80 | +1.37% | €175.40 | €178.80 | €174.20 | 3.26K |
| 2026-09-25 | €175.40 | +0.69% | €177.40 | €177.80 | €174.60 | 2.09K |
| 2026-09-24 | €174.20 | -0.57% | €176.40 | €176.40 | €173.40 | 2.15K |
| 2026-09-23 | €175.20 | 0.00% | €175.20 | €177.40 | €174.00 | 1.07K |
| 2026-09-22 | €175.20 | +1.39% | €172.80 | €178.80 | €172.80 | 2.81K |
| 2026-09-21 | €172.80 | +0.35% | €172.20 | €176.60 | €171.20 | 2.17K |
| 2026-09-18 | €172.20 | -1.03% | €176.00 | €178.00 | €172.20 | 1.72K |
| 2026-09-17 | €174.00 | +1.40% | €173.60 | €177.00 | €172.40 | 2.22K |
| 2026-09-16 | €171.60 | -0.23% | €172.00 | €174.80 | €171.20 | 3.10K |
| 2026-09-15 | €172.00 | +0.12% | €172.00 | €176.20 | €170.40 | 2.87K |
| 2026-09-14 | €171.80 | -1.38% | €174.80 | €174.80 | €170.00 | 2.48K |
| 2026-09-11 | €174.20 | -0.11% | €174.60 | €176.00 | €173.00 | 1.64K |
| 2026-09-10 | €174.40 | -1.69% | €177.00 | €178.20 | €173.60 | 1.82K |
| 2026-09-09 | €177.40 | -2.10% | €181.00 | €182.80 | €176.60 | 1.71K |
| 2026-09-08 | €181.20 | +0.11% | €180.20 | €186.00 | €179.80 | 3.13K |
| 2026-09-07 | €181.00 | +1.69% | €181.00 | €181.60 | €177.60 | 2.82K |
| 2026-09-04 | €178.00 | +0.34% | €177.20 | €179.80 | €175.80 | 1.83K |
| 2026-09-03 | €177.40 | -0.78% | €180.00 | €180.00 | €177.00 | 1.58K |
| 2026-09-02 | €178.80 | -2.30% | €181.40 | €181.40 | €178.40 | 2.07K |
| 2026-09-01 | €183.00 | -1.61% | €190.20 | €190.20 | €181.00 | 2.58K |
| 2026-08-31 | €186.00 | +0.11% | €186.60 | €189.00 | €184.20 | 1.94K |
| 2026-08-28 | €185.80 | +0.65% | €186.00 | €188.00 | €184.80 | 1.51K |
| 2026-08-27 | €184.60 | +0.33% | €184.00 | €185.80 | €183.00 | 1.29K |
| 2026-08-26 | €184.00 | -0.43% | €185.60 | €192.80 | €184.00 | 3.92K |
| 2026-08-25 | €184.80 | +1.54% | €184.00 | €190.00 | €183.20 | 2.20K |
| 2026-08-24 | €182.00 | +0.44% | €180.40 | €185.20 | €179.00 | 2.47K |
| 2026-08-21 | €181.20 | +2.60% | €176.00 | €182.40 | €175.60 | 2.70K |
| 2026-08-20 | €176.60 | -0.34% | €176.00 | €178.80 | €176.00 | 1.43K |
| 2026-08-19 | €177.20 | -0.45% | €177.80 | €178.80 | €177.00 | 1.12K |
| 2026-08-18 | €178.00 | -1.55% | €181.40 | €181.60 | €178.00 | 1.00K |
| 2026-08-17 | €180.80 | -1.74% | €185.00 | €185.00 | €179.40 | 1.35K |
| 2026-08-14 | €184.00 | +3.25% | €175.20 | €184.00 | €175.20 | 2.13K |
| 2026-08-13 | €178.20 | -1.76% | €182.60 | €184.40 | €177.20 | 2.28K |
| 2026-08-12 | €181.40 | -2.99% | €182.80 | €186.80 | €181.00 | 2.20K |
| 2026-08-11 | €187.00 | +0.65% | €184.00 | €187.40 | €184.00 | 1.46K |
| 2026-08-10 | €185.80 | -1.80% | €188.20 | €190.80 | €185.60 | 2.12K |
| 2026-08-07 | €189.20 | -0.63% | €196.00 | €196.00 | €186.60 | 2.32K |
| 2026-08-06 | €190.40 | +0.32% | €191.00 | €191.60 | €188.60 | 1.27K |
| 2026-08-05 | €189.80 | -0.94% | €192.20 | €193.60 | €189.20 | 2.77K |
| 2026-08-04 | €191.60 | +0.63% | €188.00 | €193.60 | €188.00 | 1.98K |
| 2026-08-03 | €190.40 | -1.04% | €192.80 | €193.40 | €188.20 | 2.18K |
| 2026-07-31 | €192.40 | -0.52% | €192.00 | €196.80 | €191.40 | 1.96K |
| 2026-07-30 | €193.40 | +1.26% | €190.00 | €194.60 | €189.00 | 1.76K |
| 2026-07-29 | €191.00 | -0.21% | €188.00 | €193.20 | €188.00 | 2.23K |
| 2026-07-28 | €191.40 | -0.52% | €194.80 | €197.60 | €188.00 | 3.51K |
| 2026-07-27 | €192.40 | -0.52% | €194.00 | €196.60 | €191.80 | 3.56K |
| 2026-07-24 | €193.40 | +2.44% | €188.00 | €197.20 | €188.00 | 4.16K |
| 2026-07-23 | €188.80 | +2.72% | €183.60 | €189.40 | €183.60 | 4.59K |
| 2026-07-22 | €183.80 | +4.67% | €186.00 | €186.00 | €178.20 | 5.61K |
| 2026-07-21 | €175.60 | +1.97% | €173.00 | €176.40 | €171.60 | 1.92K |
| 2026-07-20 | €172.20 | +1.06% | €167.80 | €174.40 | €167.80 | 2.13K |
| 2026-07-17 | €170.40 | -0.23% | €169.80 | €171.20 | €168.80 | 2.74K |
| 2026-07-16 | €170.80 | -0.35% | €172.00 | €172.00 | €168.20 | 2.16K |
| 2026-07-15 | €171.40 | +2.15% | €170.00 | €171.60 | €166.80 | 2.65K |
| 2026-07-14 | €167.80 | +1.57% | €164.00 | €169.20 | €163.40 | 4.37K |
| 2026-07-13 | €165.20 | +1.35% | €162.00 | €166.20 | €160.20 | 2.98K |
| 2026-07-10 | €163.00 | -1.69% | €165.00 | €165.20 | €161.80 | 3.40K |
| 2026-07-09 | €165.80 | -1.07% | €170.00 | €170.00 | €165.20 | 1.72K |
| 2026-07-08 | €167.60 | -1.18% | €170.00 | €170.00 | €163.00 | 7.94K |
| 2026-07-07 | €169.60 | -4.93% | €180.00 | €180.00 | €169.60 | 3.40K |
| 2026-07-06 | €178.40 | -0.45% | €178.40 | €179.60 | €176.40 | 1.83K |
| 2026-07-03 | €179.20 | +2.40% | €178.00 | €179.40 | €175.20 | 1.78K |
| 2026-07-02 | €175.00 | 0.00% | €173.80 | €179.20 | €172.60 | 2.38K |
| 2026-07-01 | €175.00 | +1.27% | €172.60 | €176.60 | €172.60 | 2.58K |
| 2026-06-30 | €172.80 | 0.00% | €173.00 | €175.00 | €172.80 | 2.06K |
| 2026-06-29 | €172.80 | -0.69% | €177.00 | €177.00 | €172.40 | 1.80K |
| 2026-06-26 | €174.00 | +0.46% | €172.40 | €174.80 | €169.00 | 2.04K |
| 2026-06-25 | €173.20 | -3.88% | €181.20 | €181.20 | €173.20 | 3.01K |
| 2026-06-24 | €180.20 | 0.00% | €180.20 | €181.20 | €177.20 | 4.32K |
| 2026-06-23 | €180.20 | +1.35% | €178.00 | €183.80 | €174.00 | 2.97K |
| 2026-06-22 | €177.80 | -0.22% | €179.60 | €179.60 | €175.40 | 2.47K |
| 2026-06-19 | €178.20 | +0.11% | €180.40 | €180.40 | €177.60 | 1.69K |
| 2026-06-18 | €178.00 | -1.44% | €181.60 | €181.80 | €176.20 | 3.16K |
| 2026-06-17 | €180.60 | +2.03% | €180.00 | €180.80 | €177.20 | 1.72K |
| 2026-06-16 | €177.00 | +0.57% | €174.80 | €177.40 | €174.80 | 2.28K |
| 2026-06-15 | €176.00 | +0.57% | €176.80 | €178.80 | €174.20 | 4.43K |
| 2026-06-12 | €175.00 | +0.92% | €175.00 | €176.80 | €172.40 | 3.71K |
| 2026-06-11 | €173.40 | +0.70% | €173.40 | €174.20 | €170.40 | 5.06K |
| 2026-06-10 | €172.20 | +0.23% | €173.00 | €173.00 | €167.80 | 3.12K |
| 2026-06-09 | €171.80 | -0.23% | €172.60 | €175.60 | €171.00 | 4.90K |
| 2026-06-08 | €172.20 | -0.81% | €170.00 | €173.40 | €168.60 | 3.87K |
| 2026-06-05 | €173.60 | +0.12% | €178.00 | €178.00 | €172.40 | 4.15K |
| 2026-06-04 | €173.40 | -0.46% | €173.00 | €175.40 | €172.00 | 2.85K |
| 2026-06-03 | €174.20 | -2.35% | €178.00 | €180.00 | €172.60 | 4.17K |
| 2026-06-02 | €178.40 | +0.11% | €179.80 | €181.20 | €177.60 | 2.67K |
| 2026-06-01 | €178.20 | -2.09% | €183.00 | €183.00 | €178.00 | 3.48K |
| 2026-05-29 | €182.00 | -0.22% | €185.00 | €185.00 | €179.60 | 9.29K |