XETRA - Delayed Quote EUR

MLP SE (MLP.DE)

Compare
6.07 -0.03 (-0.49%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 6.10 6.10 6.02 6.07 6.07 6,108
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 9, 2024 6.00 6.05 5.79 5.99 5.99 71,114
Oct 8, 2024 5.97 6.05 5.91 6.00 6.00 126,403
Oct 7, 2024 6.03 6.03 5.91 5.99 5.99 14,264
Oct 4, 2024 5.89 6.04 5.80 5.99 5.99 45,212
Oct 3, 2024 5.83 5.90 5.70 5.88 5.88 13,933
Oct 2, 2024 5.71 6.00 5.70 5.78 5.78 101,291
Oct 1, 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 9, 2024 5.48 5.56 5.45 5.56 5.56 4,060
Sep 6, 2024 5.63 5.64 5.49 5.49 5.49 16,849
Sep 5, 2024 5.63 5.69 5.63 5.67 5.67 3,415
Sep 4, 2024 5.60 5.68 5.57 5.65 5.65 12,238
Sep 3, 2024 5.75 5.80 5.68 5.68 5.68 17,862
Sep 2, 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 9, 2024 5.61 5.76 5.61 5.72 5.72 18,825
Aug 8, 2024 5.66 5.67 5.53 5.63 5.63 21,354
Aug 7, 2024 5.50 5.73 5.50 5.64 5.64 30,574
Aug 6, 2024 5.38 5.53 5.35 5.53 5.53 38,319
Aug 5, 2024 5.41 5.42 5.21 5.38 5.38 82,915
Aug 2, 2024 5.67 5.68 5.58 5.60 5.60 30,354
Aug 1, 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 9, 2024 5.79 5.82 5.70 5.73 5.73 28,939
Jul 8, 2024 5.83 5.89 5.74 5.82 5.82 65,719
Jul 5, 2024 5.87 5.88 5.77 5.80 5.80 15,887
Jul 4, 2024 5.87 5.93 5.87 5.87 5.87 17,432
Jul 3, 2024 5.86 5.86 5.75 5.84 5.84 34,003
Jul 2, 2024 5.88 5.89 5.80 5.80 5.80 11,183
Jul 1, 2024 5.81 5.90 5.78 5.85 5.85 61,291
Jun 28, 2024 0.30 Dividend
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 5.91 -
Jun 26, 2024 6.37 6.41 6.18 6.20 5.90 51,088
Jun 25, 2024 6.41 6.43 6.30 6.39 6.08 44,976
Jun 24, 2024 6.37 6.44 6.35 6.39 6.08 20,359
Jun 21, 2024 6.40 6.55 6.35 6.36 6.05 58,434
Jun 20, 2024 6.31 6.46 6.25 6.40 6.09 39,798
Jun 19, 2024 6.28 6.32 6.20 6.26 5.96 21,921
Jun 18, 2024 6.27 6.30 6.13 6.26 5.96 -
Jun 17, 2024 6.13 6.24 6.13 6.22 5.92 37,057
Jun 14, 2024 6.26 6.28 6.11 6.11 5.81 38,840
Jun 13, 2024 6.42 6.45 6.27 6.27 5.97 28,035
Jun 12, 2024 6.37 6.42 6.35 6.40 6.09 20,254
Jun 11, 2024 6.50 6.50 6.34 6.34 6.03 34,583
Jun 10, 2024 6.51 6.54 6.40 6.51 6.20 50,379
Jun 7, 2024 6.58 6.62 6.46 6.48 6.17 83,210
Jun 6, 2024 6.48 6.63 6.48 6.57 6.25 98,295
Jun 5, 2024 6.45 6.53 6.36 6.48 6.17 71,728
Jun 4, 2024 6.31 6.42 6.31 6.40 6.09 49,273
Jun 3, 2024 6.45 6.54 6.30 6.31 6.01 79,305
May 31, 2024 6.41 6.43 6.37 6.40 6.09 9,009
May 30, 2024 6.30 6.44 6.30 6.42 6.11 20,798
May 29, 2024 6.46 6.46 6.31 6.31 6.01 30,323
May 28, 2024 6.45 6.50 6.40 6.40 6.09 30,798
May 27, 2024 6.37 6.44 6.30 6.43 6.12 34,838
May 24, 2024 6.28 6.45 6.24 6.38 6.07 -
May 23, 2024 6.26 6.36 6.23 6.30 6.00 29,967
May 22, 2024 6.15 6.25 6.06 6.22 5.92 65,904
May 21, 2024 6.45 6.45 6.14 6.15 5.85 51,143
May 20, 2024 6.29 6.56 6.29 6.46 6.15 63,385
May 17, 2024 6.13 6.25 6.06 6.25 5.95 109,071
May 16, 2024 5.78 6.15 5.78 6.15 5.85 227,230
May 15, 2024 5.70 5.85 5.70 5.83 5.55 100,313
May 14, 2024 5.70 5.71 5.66 5.67 5.40 33,911
May 13, 2024 5.65 5.70 5.61 5.66 5.39 20,055
May 10, 2024 5.66 5.68 5.59 5.64 5.37 24,126
May 9, 2024 5.68 5.69 5.60 5.61 5.34 38,528
May 8, 2024 5.60 5.65 5.55 5.63 5.36 19,991
May 7, 2024 5.70 5.70 5.60 5.60 5.33 17,000
May 6, 2024 5.63 5.67 5.50 5.65 5.38 25,350
May 3, 2024 5.59 5.62 5.53 5.58 5.31 12,319
May 2, 2024 5.65 5.66 5.55 5.58 5.31 33,335
Apr 30, 2024 5.65 5.65 5.62 5.65 5.38 9,548
Apr 29, 2024 5.56 5.65 5.55 5.65 5.38 28,083
Apr 26, 2024 5.56 5.56 5.52 5.55 5.28 19,038
Apr 25, 2024 5.59 5.65 5.56 5.57 5.30 48,113
Apr 24, 2024 5.61 5.66 5.60 5.61 5.34 10,781
Apr 23, 2024 5.58 5.63 5.58 5.60 5.33 8,585
Apr 22, 2024 5.56 5.57 5.53 5.54 5.27 14,415
Apr 19, 2024 5.49 5.54 5.42 5.50 5.23 14,530
Apr 18, 2024 5.59 5.59 5.46 5.53 5.26 26,303
Apr 17, 2024 5.54 5.59 5.50 5.56 5.29 18,478
Apr 16, 2024 5.58 5.61 5.48 5.56 5.29 34,322
Apr 15, 2024 5.62 5.69 5.61 5.63 5.36 13,322
Apr 12, 2024 5.64 5.70 5.64 5.64 5.37 13,062
Apr 11, 2024 5.66 5.69 5.58 5.58 5.31 14,847
Apr 10, 2024 5.66 5.76 5.63 5.65 5.38 28,628
Apr 9, 2024 5.71 5.71 5.63 5.63 5.36 43,010
Apr 8, 2024 5.71 5.78 5.71 5.72 5.44 22,233
Apr 5, 2024 5.72 5.83 5.67 5.76 5.48 64,498
Apr 4, 2024 5.57 5.81 5.57 5.79 5.51 87,466
Apr 3, 2024 5.61 5.61 5.53 5.56 5.29 21,195
Apr 2, 2024 5.62 5.75 5.57 5.59 5.32 48,154
Mar 28, 2024 5.65 5.66 5.51 5.61 5.34 76,727
Mar 27, 2024 5.59 5.63 5.54 5.59 5.32 26,581
Mar 26, 2024 5.52 5.59 5.50 5.59 5.32 15,235
Mar 25, 2024 5.52 5.53 5.44 5.50 5.23 30,645
Mar 22, 2024 5.48 5.54 5.48 5.52 5.25 25,215
Mar 21, 2024 5.49 5.56 5.44 5.53 5.26 14,334
Mar 20, 2024 5.42 5.45 5.39 5.43 5.17 10,327
Mar 19, 2024 5.42 5.50 5.38 5.48 5.22 24,951
Mar 18, 2024 5.55 5.63 5.37 5.44 5.18 64,154
Mar 15, 2024 5.41 5.50 5.36 5.50 5.23 180,483
Mar 14, 2024 5.50 5.50 5.41 5.43 5.17 26,133
Mar 13, 2024 5.45 5.51 5.45 5.49 5.22 12,333
Mar 12, 2024 5.49 5.50 5.42 5.50 5.23 5,566
Mar 11, 2024 5.46 5.49 5.42 5.45 5.19 18,641
Mar 8, 2024 5.49 5.55 5.45 5.51 5.24 28,279
Mar 7, 2024 5.40 5.50 5.40 5.49 5.22 29,498
Mar 6, 2024 5.41 5.46 5.34 5.40 5.14 14,589
Mar 5, 2024 5.36 5.46 5.36 5.42 5.16 20,021
Mar 4, 2024 5.37 5.40 5.33 5.38 5.12 30,148
Mar 1, 2024 5.36 5.47 5.35 5.36 5.10 35,477
Feb 29, 2024 5.18 5.38 5.18 5.33 5.07 35,053
Feb 28, 2024 5.27 5.27 5.20 5.23 4.98 54,456
Feb 27, 2024 5.29 5.31 5.23 5.28 5.02 40,933
Feb 26, 2024 5.40 5.40 5.28 5.29 5.03 32,015
Feb 23, 2024 5.34 5.44 5.30 5.38 5.12 48,396
Feb 22, 2024 5.37 5.42 5.32 5.34 5.08 62,358
Feb 21, 2024 5.41 5.52 5.41 5.43 5.17 40,744
Feb 20, 2024 5.45 5.49 5.40 5.43 5.17 28,819
Feb 19, 2024 5.44 5.51 5.42 5.46 5.20 34,913
Feb 16, 2024 5.43 5.51 5.42 5.49 5.22 17,666
Feb 15, 2024 5.34 5.44 5.34 5.41 5.15 19,867
Feb 14, 2024 5.30 5.36 5.27 5.31 5.05 77,457
Feb 13, 2024 5.35 5.39 5.29 5.29 5.03 14,907
Feb 12, 2024 5.31 5.39 5.31 5.39 5.13 21,936
Feb 9, 2024 5.29 5.34 5.26 5.30 5.04 52,747
Feb 8, 2024 5.35 5.36 5.29 5.29 5.03 28,216
Feb 7, 2024 5.33 5.40 5.30 5.36 5.10 46,518
Feb 6, 2024 5.32 5.41 5.30 5.32 5.06 37,279
Feb 5, 2024 5.38 5.40 5.31 5.38 5.12 21,313
Feb 2, 2024 5.52 5.53 5.39 5.39 5.13 32,668
Feb 1, 2024 5.44 5.60 5.29 5.49 5.22 121,049
Jan 31, 2024 5.35 5.43 5.33 5.39 5.13 40,842
Jan 30, 2024 5.40 5.40 5.34 5.35 5.09 22,482
Jan 29, 2024 5.38 5.39 5.32 5.36 5.10 17,511
Jan 26, 2024 5.46 5.46 5.33 5.36 5.10 36,114
Jan 25, 2024 5.48 5.50 5.42 5.46 5.20 55,346
Jan 24, 2024 5.40 5.47 5.40 5.45 5.19 22,043
Jan 23, 2024 5.44 5.45 5.40 5.40 5.14 27,967
Jan 22, 2024 5.29 5.45 5.29 5.43 5.17 44,402
Jan 19, 2024 5.37 5.39 5.32 5.33 5.07 24,351
Jan 18, 2024 5.33 5.39 5.27 5.34 5.08 23,851
Jan 17, 2024 5.36 5.36 5.28 5.30 5.04 39,345
Jan 16, 2024 5.45 5.45 5.36 5.36 5.10 44,599
Jan 15, 2024 5.36 5.41 5.33 5.39 5.13 35,958
Jan 12, 2024 5.37 5.41 5.33 5.41 5.15 41,959
Jan 11, 2024 5.37 5.41 5.31 5.31 5.05 31,850
Jan 10, 2024 5.37 5.42 5.35 5.38 5.12 29,384
Jan 9, 2024 5.36 5.38 5.29 5.35 5.09 41,472
Jan 8, 2024 5.32 5.38 5.27 5.38 5.12 52,710
Jan 5, 2024 5.28 5.32 5.22 5.31 5.05 53,264
Jan 4, 2024 5.22 5.33 5.22 5.33 5.07 61,110
Jan 3, 2024 5.33 5.39 5.22 5.27 5.02 75,422
Jan 2, 2024 5.49 5.49 5.35 5.37 5.11 60,501
Dec 29, 2023 5.51 5.55 5.50 5.54 5.27 39,579
Dec 28, 2023 5.40 5.59 5.39 5.56 5.29 116,355
Dec 27, 2023 5.17 5.43 5.17 5.38 5.12 92,686
Dec 22, 2023 5.19 5.32 5.19 5.22 4.97 95,348
Dec 21, 2023 5.07 5.20 5.07 5.19 4.94 140,314
Dec 20, 2023 5.00 5.11 4.98 5.08 4.83 66,284
Dec 19, 2023 4.95 5.05 4.95 5.01 4.77 104,074
Dec 18, 2023 4.97 5.01 4.93 4.93 4.70 34,167
Dec 15, 2023 5.01 5.10 4.97 5.01 4.77 112,677
Dec 14, 2023 5.00 5.10 5.00 5.04 4.80 86,436
Dec 13, 2023 5.00 5.05 4.95 4.95 4.72 35,415
Dec 12, 2023 5.11 5.11 4.99 5.02 4.78 35,469
Dec 11, 2023 5.07 5.10 4.98 5.05 4.81 66,419
Dec 8, 2023 4.95 5.12 4.95 5.12 4.87 163,419
Dec 7, 2023 4.92 5.00 4.92 4.97 4.73 54,214
Dec 6, 2023 4.95 5.03 4.93 4.97 4.73 91,323
Dec 5, 2023 4.99 5.00 4.90 4.95 4.71 26,290
Dec 4, 2023 5.03 5.08 4.97 4.98 4.74 195,628
Dec 1, 2023 5.03 5.06 4.95 5.05 4.81 99,570
Nov 30, 2023 4.95 5.03 4.91 5.02 4.78 120,219
Nov 29, 2023 4.95 5.02 4.91 4.95 4.71 41,625
Nov 28, 2023 4.82 4.93 4.81 4.92 4.68 90,523
Nov 27, 2023 4.78 4.87 4.78 4.84 4.61 27,808
Nov 24, 2023 4.76 4.82 4.66 4.80 4.57 40,243
Nov 23, 2023 4.80 4.80 4.74 4.78 4.55 22,375
Nov 22, 2023 4.82 4.82 4.76 4.77 4.54 17,555
Nov 21, 2023 4.89 4.91 4.78 4.80 4.56 26,612
Nov 20, 2023 4.91 4.97 4.89 4.95 4.71 34,489
Nov 17, 2023 4.91 5.03 4.85 4.86 4.63 140,592
Nov 16, 2023 4.93 4.93 4.81 4.85 4.62 62,944
Nov 15, 2023 4.99 5.05 4.86 4.87 4.63 83,610
Nov 14, 2023 4.89 5.00 4.84 5.00 4.76 67,325
Nov 13, 2023 4.89 4.89 4.80 4.84 4.61 29,727
Nov 10, 2023 4.84 4.86 4.73 4.86 4.63 62,253
Nov 9, 2023 4.87 4.87 4.76 4.80 4.56 25,415
Nov 8, 2023 4.66 4.84 4.66 4.82 4.59 162,098
Nov 7, 2023 4.75 4.75 4.64 4.72 4.49 23,750
Nov 6, 2023 4.82 4.86 4.76 4.76 4.53 15,179
Nov 3, 2023 4.78 4.89 4.75 4.88 4.64 25,866
Nov 2, 2023 4.61 4.80 4.60 4.76 4.53 37,058
Nov 1, 2023 4.62 4.62 4.52 4.58 4.36 50,362
Oct 31, 2023 4.55 4.62 4.55 4.57 4.35 32,859
Oct 30, 2023 4.43 4.57 4.43 4.57 4.35 77,150
Oct 27, 2023 4.59 4.59 4.47 4.49 4.27 36,639
Oct 26, 2023 4.48 4.55 4.41 4.53 4.32 53,640
Oct 25, 2023 4.51 4.51 4.43 4.45 4.23 44,385
Oct 24, 2023 4.50 4.57 4.45 4.56 4.34 56,745

Related Tickers