MLP SE MLP
XETR · Germany · Finance
€9.91+0.04 (+0.41%)
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 | €9.91 | +0.41% | €9.82 | €9.99 | €9.80 | 91.40K |
| 2026-09-30 | €9.87 | -0.40% | €9.90 | €9.96 | €9.83 | 51.89K |
| 2026-09-29 | €9.91 | +0.92% | €9.79 | €9.95 | €9.70 | 202.19K |
| 2026-09-28 | €9.82 | +0.20% | €9.78 | €9.88 | €9.70 | 118.64K |
| 2026-09-25 | €9.80 | +1.98% | €9.73 | €9.80 | €9.60 | 99.27K |
| 2026-09-24 | €9.61 | -0.83% | €9.60 | €9.65 | €9.51 | 149.34K |
| 2026-09-23 | €9.69 | +2.00% | €9.50 | €9.72 | €9.50 | 180.87K |
| 2026-09-22 | €9.50 | +1.71% | €9.34 | €9.50 | €9.25 | 116.81K |
| 2026-09-21 | €9.34 | +2.19% | €9.20 | €9.39 | €9.15 | 65.82K |
| 2026-09-18 | €9.14 | -0.87% | €9.38 | €9.38 | €9.12 | 32.95K |
| 2026-09-17 | €9.22 | -1.91% | €9.45 | €9.50 | €9.19 | 74.07K |
| 2026-09-16 | €9.40 | +2.84% | €9.27 | €9.46 | €9.16 | 84.93K |
| 2026-09-15 | €9.14 | +0.66% | €9.06 | €9.28 | €8.92 | 55.78K |
| 2026-09-14 | €9.08 | +0.55% | €9.06 | €9.20 | €9.00 | 61.55K |
| 2026-09-11 | €9.03 | +0.11% | €9.06 | €9.11 | €9.03 | 44.31K |
| 2026-09-10 | €9.02 | -0.77% | €9.15 | €9.15 | €9.02 | 67.44K |
| 2026-09-09 | €9.09 | -0.44% | €9.05 | €9.20 | €9.03 | 73.33K |
| 2026-09-08 | €9.13 | +0.66% | €9.00 | €9.16 | €8.94 | 45.42K |
| 2026-09-07 | €9.07 | -0.98% | €9.16 | €9.16 | €8.98 | 46.64K |
| 2026-09-04 | €9.16 | +2.12% | €9.13 | €9.19 | €8.89 | 81.72K |
| 2026-09-03 | €8.97 | -0.88% | €9.10 | €9.10 | €8.92 | 54.82K |
| 2026-09-02 | €9.05 | -3.31% | €9.30 | €9.35 | €9.05 | 119.45K |
| 2026-09-01 | €9.36 | -0.95% | €9.52 | €9.52 | €9.34 | 59.74K |
| 2026-08-31 | €9.45 | -0.53% | €9.52 | €9.53 | €9.37 | 133.07K |
| 2026-08-28 | €9.50 | +0.32% | €9.47 | €9.58 | €9.45 | 127.12K |
| 2026-08-27 | €9.47 | -0.84% | €9.54 | €9.67 | €9.42 | 132.29K |
| 2026-08-26 | €9.55 | +3.58% | €9.20 | €9.59 | €9.19 | 148.54K |
| 2026-08-25 | €9.22 | +0.55% | €9.24 | €9.44 | €9.12 | 226.15K |
| 2026-08-24 | €9.17 | +1.78% | €9.00 | €9.25 | €8.89 | 317.05K |
| 2026-08-21 | €9.01 | +3.44% | €8.80 | €9.01 | €8.80 | 212.02K |
| 2026-08-20 | €8.71 | +2.71% | €8.55 | €8.78 | €8.49 | 89.98K |
| 2026-08-19 | €8.48 | +0.95% | €8.40 | €8.55 | €8.40 | 83.41K |
| 2026-08-18 | €8.40 | +0.96% | €8.30 | €8.46 | €8.25 | 96.65K |
| 2026-08-17 | €8.32 | +1.09% | €8.24 | €8.39 | €8.23 | 99.94K |
| 2026-08-14 | €8.23 | +4.44% | €8.06 | €8.60 | €8.06 | 201.02K |
| 2026-08-13 | €7.88 | +2.34% | €7.87 | €8.10 | €7.76 | 63.08K |
| 2026-08-12 | €7.70 | -0.26% | €7.72 | €7.74 | €7.64 | 23.85K |
| 2026-08-11 | €7.72 | -0.39% | €7.76 | €7.76 | €7.64 | 21.17K |
| 2026-08-10 | €7.75 | +0.26% | €7.75 | €7.75 | €7.66 | 30.10K |
| 2026-08-07 | €7.73 | -0.51% | €7.80 | €7.87 | €7.73 | 35.70K |
| 2026-08-06 | €7.77 | -0.13% | €7.76 | €7.87 | €7.73 | 43.23K |
| 2026-08-05 | €7.78 | 0.00% | €7.70 | €7.82 | €7.68 | 30.21K |
| 2026-08-04 | €7.78 | +0.13% | €7.90 | €7.90 | €7.73 | 36.61K |
| 2026-08-03 | €7.77 | +0.52% | €7.73 | €7.85 | €7.73 | 58.01K |
| 2026-07-31 | €7.73 | -1.78% | €7.90 | €7.93 | €7.63 | 57.33K |
| 2026-07-30 | €7.87 | -3.79% | €8.02 | €8.17 | €7.82 | 98.12K |
| 2026-07-29 | €8.18 | +9.36% | €7.46 | €8.18 | €7.39 | 371.47K |
| 2026-07-28 | €7.48 | +0.27% | €7.51 | €7.53 | €7.41 | 24.04K |
| 2026-07-27 | €7.46 | +0.67% | €7.52 | €7.52 | €7.41 | 11.90K |
| 2026-07-24 | €7.41 | +0.54% | €7.36 | €7.51 | €7.35 | 16.32K |
| 2026-07-23 | €7.37 | -1.60% | €7.46 | €7.46 | €7.37 | 12.59K |
| 2026-07-22 | €7.49 | -0.13% | €7.50 | €7.56 | €7.47 | 18.16K |
| 2026-07-21 | €7.50 | -0.40% | €7.61 | €7.61 | €7.48 | 12.00K |
| 2026-07-20 | €7.53 | -0.26% | €7.54 | €7.56 | €7.50 | 12.31K |
| 2026-07-17 | €7.55 | -0.66% | €7.52 | €7.58 | €7.45 | 22.46K |
| 2026-07-16 | €7.60 | +0.53% | €7.56 | €7.61 | €7.50 | 16.31K |
| 2026-07-15 | €7.56 | 0.00% | €7.57 | €7.61 | €7.49 | 47.36K |
| 2026-07-14 | €7.56 | +0.13% | €7.47 | €7.59 | €7.47 | 24.99K |
| 2026-07-13 | €7.55 | +0.53% | €7.64 | €7.64 | €7.49 | 36.57K |
| 2026-07-10 | €7.51 | -0.79% | €7.56 | €7.57 | €7.48 | 23.19K |
| 2026-07-09 | €7.57 | +0.13% | €7.61 | €7.64 | €7.50 | 27.26K |
| 2026-07-08 | €7.56 | +0.27% | €7.50 | €7.61 | €7.41 | 52.23K |
| 2026-07-07 | €7.54 | -0.66% | €7.65 | €7.65 | €7.51 | 23.26K |
| 2026-07-06 | €7.59 | +0.66% | €7.52 | €7.66 | €7.52 | 33.66K |
| 2026-07-03 | €7.54 | +1.34% | €7.45 | €7.56 | €7.45 | 35.11K |
| 2026-07-02 | €7.44 | +0.27% | €7.41 | €7.45 | €7.33 | 25.71K |
| 2026-07-01 | €7.42 | +1.50% | €7.34 | €7.46 | €7.26 | 40.85K |
| 2026-06-30 | €7.31 | -0.14% | €7.35 | €7.39 | €7.22 | 56.86K |
| 2026-06-29 | €7.32 | -1.48% | €7.47 | €7.47 | €7.32 | 27.91K |
| 2026-06-26 | €7.43 | -4.50% | €7.41 | €7.48 | €7.34 | 62.93K |
| 2026-06-25 | €7.78 | -0.51% | €7.87 | €7.90 | €7.78 | 53.02K |
| 2026-06-24 | €7.82 | -1.64% | €8.00 | €8.00 | €7.81 | 22.98K |
| 2026-06-23 | €7.95 | 0.00% | €8.00 | €8.00 | €7.82 | 54.23K |
| 2026-06-22 | €7.95 | -0.25% | €8.00 | €8.00 | €7.92 | 28.73K |
| 2026-06-19 | €7.97 | -0.13% | €8.00 | €8.10 | €7.97 | 36.60K |
| 2026-06-18 | €7.98 | -1.97% | €8.20 | €8.20 | €7.98 | 54.25K |
| 2026-06-17 | €8.14 | -1.09% | €8.18 | €8.28 | €8.10 | 80.81K |
| 2026-06-16 | €8.23 | +0.37% | €8.21 | €8.23 | €8.10 | 48.10K |
| 2026-06-15 | €8.20 | +2.24% | €8.12 | €8.20 | €8.00 | 174.43K |
| 2026-06-12 | €8.02 | +1.52% | €7.95 | €8.10 | €7.95 | 38.35K |
| 2026-06-11 | €7.90 | -0.25% | €8.00 | €8.00 | €7.80 | 65.17K |
| 2026-06-10 | €7.92 | +0.25% | €8.04 | €8.04 | €7.87 | 44.52K |
| 2026-06-09 | €7.90 | -1.13% | €8.00 | €8.03 | €7.89 | 32.97K |
| 2026-06-08 | €7.99 | +0.76% | €7.88 | €8.05 | €7.87 | 46.87K |
| 2026-06-05 | €7.93 | +0.38% | €7.95 | €8.05 | €7.90 | 36.79K |
| 2026-06-04 | €7.90 | +1.15% | €7.80 | €7.95 | €7.79 | 25.16K |
| 2026-06-03 | €7.81 | -2.62% | €7.98 | €8.00 | €7.79 | 57.50K |
| 2026-06-02 | €8.02 | -0.74% | €8.10 | €8.18 | €8.02 | 29.82K |
| 2026-06-01 | €8.08 | -1.34% | €8.26 | €8.26 | €8.05 | 28.66K |
| 2026-05-29 | €8.19 | +1.24% | €8.08 | €8.24 | €8.08 | 36.59K |