Advertisement
MLP SE (MLP.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | 8,951 |
| Oct 22, 2024 | 6.19 | 6.23 | 5.96 | 6.22 | 6.22 | 63,511 |
| Oct 21, 2024 | 6.16 | 6.23 | 6.12 | 6.17 | 6.17 | 13,608 |
| Oct 18, 2024 | 6.16 | 6.24 | 6.13 | 6.16 | 6.16 | 10,388 |
| Oct 17, 2024 | 6.20 | 6.23 | 6.12 | 6.21 | 6.21 | 7,508 |
| Oct 16, 2024 | 6.31 | 6.31 | 6.18 | 6.20 | 6.20 | 19,874 |
| Oct 15, 2024 | 6.28 | 6.35 | 6.24 | 6.28 | 6.28 | 30,689 |
| Oct 14, 2024 | 6.21 | 6.29 | 6.20 | 6.23 | 6.23 | 33,805 |
| Oct 11, 2024 | 6.09 | 6.23 | 6.04 | 6.20 | 6.20 | 43,495 |
| Oct 10, 2024 | 6.00 | 6.05 | 5.78 | 6.05 | 6.05 | 81,420 |
| Oct 09, 2024 | 6.00 | 6.05 | 5.79 | 5.99 | 5.99 | 71,114 |
| Oct 08, 2024 | 5.97 | 6.05 | 5.91 | 6.00 | 6.00 | 126,403 |
| Oct 07, 2024 | 6.03 | 6.03 | 5.91 | 5.99 | 5.99 | 14,264 |
| Oct 04, 2024 | 5.89 | 6.04 | 5.80 | 5.99 | 5.99 | 45,212 |
| Oct 03, 2024 | 5.83 | 5.90 | 5.70 | 5.88 | 5.88 | 13,933 |
| Oct 02, 2024 | 5.71 | 6.00 | 5.70 | 5.78 | 5.78 | 101,291 |
| Oct 01, 2024 | 5.80 | 5.87 | 5.69 | 5.70 | 5.70 | 30,611 |
| Sep 30, 2024 | 5.71 | 5.80 | 5.68 | 5.80 | 5.80 | 13,450 |
| Sep 27, 2024 | 5.55 | 5.73 | 5.55 | 5.70 | 5.70 | 20,343 |
| Sep 26, 2024 | 5.66 | 5.66 | 5.56 | 5.59 | 5.59 | 5,618 |
| Sep 25, 2024 | 5.72 | 5.75 | 5.62 | 5.69 | 5.69 | 6,255 |
| Sep 24, 2024 | 5.80 | 5.80 | 5.58 | 5.68 | 5.68 | 14,479 |
| Sep 23, 2024 | 5.72 | 5.81 | 5.60 | 5.75 | 5.75 | 36,497 |
| Sep 20, 2024 | 5.73 | 5.77 | 5.60 | 5.68 | 5.68 | 13,047 |
| Sep 19, 2024 | 5.64 | 5.72 | 5.49 | 5.72 | 5.72 | 40,388 |
| Sep 18, 2024 | 5.51 | 5.80 | 5.48 | 5.67 | 5.67 | 33,509 |
| Sep 17, 2024 | 5.54 | 5.60 | 5.49 | 5.51 | 5.51 | 3,576 |
| Sep 16, 2024 | 5.52 | 5.61 | 5.52 | 5.57 | 5.57 | 9,877 |
| Sep 13, 2024 | 5.54 | 5.55 | 5.49 | 5.55 | 5.55 | 5,555 |
| Sep 12, 2024 | 5.54 | 5.55 | 5.46 | 5.55 | 5.55 | 14,931 |
| Sep 11, 2024 | 5.48 | 5.51 | 5.44 | 5.51 | 5.51 | 22,130 |
| Sep 10, 2024 | 5.52 | 5.57 | 5.49 | 5.49 | 5.49 | 8,106 |
| Sep 09, 2024 | 5.48 | 5.56 | 5.45 | 5.56 | 5.56 | 4,060 |
| Sep 06, 2024 | 5.63 | 5.64 | 5.49 | 5.49 | 5.49 | 16,849 |
| Sep 05, 2024 | 5.63 | 5.69 | 5.63 | 5.67 | 5.67 | 3,415 |
| Sep 04, 2024 | 5.60 | 5.68 | 5.57 | 5.65 | 5.65 | 12,238 |
| Sep 03, 2024 | 5.75 | 5.80 | 5.68 | 5.68 | 5.68 | 17,862 |
| Sep 02, 2024 | 5.80 | 5.81 | 5.70 | 5.70 | 5.70 | 12,853 |
| Aug 30, 2024 | 5.85 | 5.85 | 5.79 | 5.80 | 5.80 | 6,988 |
| Aug 29, 2024 | 5.75 | 5.84 | 5.70 | 5.80 | 5.80 | 24,885 |
| Aug 28, 2024 | 5.76 | 5.82 | 5.73 | 5.75 | 5.75 | 13,618 |
| Aug 27, 2024 | 5.77 | 5.87 | 5.77 | 5.81 | 5.81 | 5,531 |
| Aug 26, 2024 | 5.75 | 5.86 | 5.73 | 5.82 | 5.82 | 12,803 |
| Aug 23, 2024 | 5.76 | 5.79 | 5.66 | 5.76 | 5.76 | 38,294 |
| Aug 22, 2024 | 5.70 | 5.77 | 5.70 | 5.72 | 5.72 | 2,480 |
| Aug 21, 2024 | 5.73 | 5.76 | 5.71 | 5.75 | 5.75 | 8,634 |
| Aug 20, 2024 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | 8,492 |
| Aug 19, 2024 | 5.75 | 5.90 | 5.72 | 5.87 | 5.87 | 12,935 |
| Aug 16, 2024 | 5.88 | 5.91 | 5.77 | 5.80 | 5.80 | 14,731 |
| Aug 15, 2024 | 5.80 | 5.90 | 5.73 | 5.87 | 5.87 | 23,129 |
| Aug 14, 2024 | 5.84 | 5.87 | 5.76 | 5.76 | 5.76 | 11,851 |
| Aug 13, 2024 | 5.73 | 5.78 | 5.68 | 5.78 | 5.78 | 9,819 |
| Aug 12, 2024 | 5.76 | 5.83 | 5.64 | 5.77 | 5.77 | 68,882 |
| Aug 09, 2024 | 5.61 | 5.76 | 5.61 | 5.72 | 5.72 | 18,825 |
| Aug 08, 2024 | 5.66 | 5.67 | 5.53 | 5.63 | 5.63 | 21,354 |
| Aug 07, 2024 | 5.50 | 5.73 | 5.50 | 5.64 | 5.64 | 30,574 |
| Aug 06, 2024 | 5.38 | 5.53 | 5.35 | 5.53 | 5.53 | 38,319 |
| Aug 05, 2024 | 5.41 | 5.42 | 5.21 | 5.38 | 5.38 | 82,915 |
| Aug 02, 2024 | 5.67 | 5.68 | 5.58 | 5.60 | 5.60 | 30,354 |
| Aug 01, 2024 | 5.90 | 5.92 | 5.71 | 5.73 | 5.73 | 46,804 |
| Jul 31, 2024 | 5.89 | 5.94 | 5.83 | 5.87 | 5.87 | 33,516 |
| Jul 30, 2024 | 5.68 | 5.91 | 5.68 | 5.84 | 5.84 | 25,877 |
| Jul 29, 2024 | 5.58 | 5.91 | 5.58 | 5.65 | 5.65 | 116,032 |
| Jul 26, 2024 | 5.65 | 5.65 | 5.61 | 5.63 | 5.63 | 4,704 |
| Jul 25, 2024 | 5.68 | 5.68 | 5.57 | 5.61 | 5.61 | 18,466 |
| Jul 24, 2024 | 5.69 | 5.73 | 5.66 | 5.69 | 5.69 | 6,405 |
| Jul 23, 2024 | 5.81 | 5.84 | 5.69 | 5.73 | 5.73 | 16,525 |
| Jul 22, 2024 | 5.72 | 5.81 | 5.70 | 5.76 | 5.76 | 45,819 |
| Jul 19, 2024 | 5.67 | 5.72 | 5.66 | 5.66 | 5.66 | 6,482 |
| Jul 18, 2024 | 5.68 | 5.72 | 5.64 | 5.70 | 5.70 | 60,154 |
| Jul 17, 2024 | 5.57 | 5.68 | 5.55 | 5.63 | 5.63 | 46,988 |
| Jul 16, 2024 | 5.62 | 5.64 | 5.57 | 5.60 | 5.60 | 13,138 |
| Jul 15, 2024 | 5.66 | 5.70 | 5.59 | 5.65 | 5.65 | 24,592 |
| Jul 12, 2024 | 5.76 | 5.78 | 5.66 | 5.71 | 5.71 | 80,750 |
| Jul 11, 2024 | 5.78 | 5.80 | 5.70 | 5.77 | 5.77 | 74,870 |
| Jul 10, 2024 | 5.74 | 5.78 | 5.71 | 5.78 | 5.78 | 10,708 |
| Jul 09, 2024 | 5.79 | 5.82 | 5.70 | 5.73 | 5.73 | 28,939 |
| Jul 08, 2024 | 5.83 | 5.89 | 5.74 | 5.82 | 5.82 | 65,719 |
| Jul 05, 2024 | 5.87 | 5.88 | 5.77 | 5.80 | 5.80 | 15,887 |
| Jul 04, 2024 | 5.87 | 5.93 | 5.87 | 5.87 | 5.87 | 17,432 |
| Jul 03, 2024 | 5.86 | 5.86 | 5.75 | 5.84 | 5.84 | 34,003 |
| Jul 02, 2024 | 5.88 | 5.89 | 5.80 | 5.80 | 5.80 | 11,183 |
| Jul 01, 2024 | 5.81 | 5.90 | 5.78 | 5.85 | 5.85 | 61,291 |
| Jun 28, 2024 | 5.93 | 5.93 | 5.69 | 5.73 | 5.73 | 77,007 |
| Jun 27, 2024 | 6.21 | 6.30 | 6.16 | 6.21 | 6.21 | - |
| Jun 26, 2024 | 6.37 | 6.41 | 6.18 | 6.20 | 6.20 | 51,088 |
| Jun 25, 2024 | 6.41 | 6.43 | 6.30 | 6.39 | 6.39 | 44,976 |
| Jun 24, 2024 | 6.37 | 6.44 | 6.35 | 6.39 | 6.39 | 20,359 |
| Jun 21, 2024 | 6.40 | 6.55 | 6.35 | 6.36 | 6.36 | 58,434 |
| Jun 20, 2024 | 6.31 | 6.46 | 6.25 | 6.40 | 6.40 | 39,798 |
| Jun 19, 2024 | 6.28 | 6.32 | 6.20 | 6.26 | 6.26 | 21,921 |
| Jun 18, 2024 | 6.27 | 6.30 | 6.13 | 6.26 | 6.26 | - |
| Jun 17, 2024 | 6.13 | 6.24 | 6.13 | 6.22 | 6.22 | 37,057 |
| Jun 14, 2024 | 6.26 | 6.28 | 6.11 | 6.11 | 6.11 | 38,840 |
| Jun 13, 2024 | 6.42 | 6.45 | 6.27 | 6.27 | 6.27 | 28,035 |
| Jun 12, 2024 | 6.37 | 6.42 | 6.35 | 6.40 | 6.40 | 20,254 |
| Jun 11, 2024 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 34,583 |
| Jun 10, 2024 | 6.51 | 6.54 | 6.40 | 6.51 | 6.51 | 50,379 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.