Frankfurt - Delayed Quote EUR

MBB SE (MBB.F)

101.80 0.00 (0.00%)
As of 8:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 101.80 101.80 101.80 101.80 101.80 30
Apr 22, 2024 98.10 101.80 98.10 101.80 101.80 30
Apr 19, 2024 98.00 99.00 98.00 99.00 99.00 7
Apr 18, 2024 99.50 99.50 99.50 99.50 99.50 -
Apr 17, 2024 99.10 99.10 99.10 99.10 99.10 -
Apr 16, 2024 101.40 101.40 101.40 101.40 101.40 -
Apr 15, 2024 101.20 102.80 101.20 102.80 102.80 5
Apr 12, 2024 100.20 102.40 100.20 102.40 102.40 30
Apr 11, 2024 102.60 102.60 102.60 102.60 102.60 -
Apr 10, 2024 100.80 102.60 100.80 102.60 102.60 50
Apr 9, 2024 101.40 101.40 101.40 101.40 101.40 -
Apr 8, 2024 101.40 101.40 101.40 101.40 101.40 19
Apr 5, 2024 101.80 102.00 101.80 102.00 102.00 50
Apr 4, 2024 103.00 104.00 103.00 104.00 104.00 48
Apr 3, 2024 101.80 102.80 101.80 102.80 102.80 30
Apr 2, 2024 101.60 101.60 101.60 101.60 101.60 -
Mar 28, 2024 102.40 102.40 102.40 102.40 102.40 -
Mar 27, 2024 99.50 102.00 99.50 102.00 102.00 50
Mar 26, 2024 99.10 99.10 99.10 99.10 99.10 -
Mar 25, 2024 98.50 98.50 98.50 98.50 98.50 100
Mar 22, 2024 97.70 99.20 97.70 99.10 99.10 200
Mar 21, 2024 96.80 96.80 96.80 96.80 96.80 -
Mar 20, 2024 95.70 95.70 95.70 95.70 95.70 -
Mar 19, 2024 95.20 95.20 95.20 95.20 95.20 -
Mar 18, 2024 95.60 97.00 95.60 97.00 97.00 100
Mar 15, 2024 96.10 96.10 96.10 96.10 96.10 -
Mar 14, 2024 94.40 94.40 94.40 94.40 94.40 -
Mar 13, 2024 94.40 94.40 94.40 94.40 94.40 -
Mar 12, 2024 93.90 93.90 93.90 93.90 93.90 -
Mar 11, 2024 93.50 95.00 93.50 95.00 95.00 2
Mar 8, 2024 93.10 93.10 93.10 93.10 93.10 -
Mar 7, 2024 90.70 92.20 90.70 92.20 92.20 89
Mar 6, 2024 90.60 90.60 90.60 90.60 90.60 -
Mar 5, 2024 93.90 93.90 90.60 90.60 90.60 92
Mar 4, 2024 94.20 94.20 94.20 94.20 94.20 -
Mar 1, 2024 94.90 94.90 94.90 94.90 94.90 -
Feb 29, 2024 95.10 95.10 95.10 95.10 95.10 -
Feb 28, 2024 94.90 94.90 94.90 94.90 94.90 -
Feb 27, 2024 94.80 94.80 94.80 94.80 94.80 -
Feb 26, 2024 94.60 94.60 94.60 94.60 94.60 -
Feb 23, 2024 94.60 94.90 94.60 94.90 94.90 117
Feb 22, 2024 94.60 94.60 94.60 94.60 94.60 -
Feb 21, 2024 94.50 94.50 94.50 94.50 94.50 -
Feb 20, 2024 94.40 94.40 94.40 94.40 94.40 -
Feb 19, 2024 94.40 94.40 94.40 94.40 94.40 16
Feb 16, 2024 94.70 95.20 94.70 95.20 95.20 62
Feb 15, 2024 94.30 94.50 94.30 94.50 94.50 25
Feb 14, 2024 94.40 94.40 94.30 94.30 94.30 100
Feb 13, 2024 94.70 94.70 94.70 94.70 94.70 -
Feb 12, 2024 95.00 95.00 94.50 94.50 94.50 69
Feb 9, 2024 94.80 94.80 94.80 94.80 94.80 -
Feb 8, 2024 94.10 95.00 94.10 95.00 95.00 100
Feb 7, 2024 94.40 94.40 94.40 94.40 94.40 -
Feb 6, 2024 94.60 94.60 94.60 94.60 94.60 -
Feb 5, 2024 94.50 94.50 94.50 94.50 94.50 30
Feb 2, 2024 94.60 94.60 94.60 94.60 94.60 -
Feb 1, 2024 94.80 94.80 94.80 94.80 94.80 -
Jan 31, 2024 89.50 89.50 89.50 89.50 89.50 -
Jan 30, 2024 90.30 90.50 90.30 90.50 90.50 65
Jan 29, 2024 88.70 88.70 88.70 88.70 88.70 -
Jan 26, 2024 89.40 89.40 89.40 89.40 89.40 -
Jan 25, 2024 88.10 88.10 88.10 88.10 88.10 -
Jan 24, 2024 88.30 89.50 88.30 89.50 89.50 42
Jan 23, 2024 88.30 88.30 88.30 88.30 88.30 -
Jan 22, 2024 88.10 89.60 88.10 88.20 88.20 57
Jan 19, 2024 89.60 89.60 89.60 89.60 89.60 -
Jan 18, 2024 88.20 88.20 88.20 88.20 88.20 -
Jan 17, 2024 89.50 89.80 88.00 89.80 89.80 329
Jan 16, 2024 89.60 91.00 89.60 91.00 91.00 55
Jan 15, 2024 91.90 92.30 91.20 91.20 91.20 55
Jan 12, 2024 90.30 90.30 90.30 90.30 90.30 -
Jan 11, 2024 90.00 90.90 90.00 90.90 90.90 5
Jan 10, 2024 91.00 91.00 91.00 91.00 91.00 190
Jan 9, 2024 89.70 91.30 89.70 91.30 91.30 300
Jan 8, 2024 89.10 89.10 89.10 89.10 89.10 -
Jan 5, 2024 90.60 90.60 90.00 90.00 90.00 25
Jan 4, 2024 91.10 91.80 91.10 91.80 91.80 215
Jan 3, 2024 93.80 93.80 93.80 93.80 93.80 -
Jan 2, 2024 93.80 93.90 93.80 93.90 93.90 41
Dec 29, 2023 93.80 93.80 93.80 93.80 93.80 -
Dec 28, 2023 94.60 94.60 94.60 94.60 94.60 -
Dec 27, 2023 92.80 92.80 92.80 92.80 92.80 49
Dec 22, 2023 90.40 90.40 90.40 90.40 90.40 -
Dec 21, 2023 91.80 91.80 91.50 91.50 91.50 30
Dec 20, 2023 92.10 92.10 92.10 92.10 92.10 -
Dec 19, 2023 90.10 93.00 90.10 92.70 92.70 65
Dec 18, 2023 89.10 89.10 89.10 89.10 89.10 -
Dec 15, 2023 85.50 89.90 85.50 88.50 88.50 25
Dec 14, 2023 84.70 84.70 84.70 84.70 84.70 -
Dec 13, 2023 85.10 85.10 85.10 85.10 85.10 -
Dec 12, 2023 85.60 85.60 85.60 85.60 85.60 -
Dec 11, 2023 86.10 86.10 86.10 86.10 86.10 -
Dec 8, 2023 86.10 86.10 86.10 86.10 86.10 -
Dec 7, 2023 86.70 86.70 86.70 86.70 86.70 -
Dec 6, 2023 86.10 86.10 86.10 86.10 86.10 -
Dec 5, 2023 85.20 85.20 85.20 85.20 85.20 -
Dec 4, 2023 87.50 87.50 85.60 85.60 85.60 35
Dec 1, 2023 87.40 87.40 87.40 87.40 87.40 -
Nov 30, 2023 86.50 86.50 86.30 86.30 86.30 100
Nov 29, 2023 84.60 84.60 84.60 84.60 84.60 -
Nov 28, 2023 85.10 85.10 85.10 85.10 85.10 -
Nov 27, 2023 84.30 84.30 84.30 84.30 84.30 -
Nov 24, 2023 85.30 85.30 85.30 85.30 85.30 -
Nov 23, 2023 86.80 86.80 86.80 86.80 86.80 -
Nov 22, 2023 86.40 86.40 86.40 86.40 86.40 -
Nov 21, 2023 86.50 86.50 86.50 86.50 86.50 -
Nov 20, 2023 86.60 86.60 86.60 86.60 86.60 -
Nov 17, 2023 82.30 83.90 82.30 83.90 83.90 10
Nov 16, 2023 85.30 85.30 85.30 85.30 85.30 -
Nov 15, 2023 82.50 82.50 82.50 82.50 82.50 -
Nov 14, 2023 78.80 80.10 78.80 80.10 80.10 150
Nov 13, 2023 75.80 79.90 75.80 79.90 79.90 120
Nov 10, 2023 75.70 77.70 75.70 77.70 77.70 10
Nov 9, 2023 75.40 75.40 75.40 75.40 75.40 -
Nov 8, 2023 75.20 75.20 75.20 75.20 75.20 -
Nov 7, 2023 77.40 77.40 77.40 77.40 77.40 -
Nov 6, 2023 75.60 75.60 75.60 75.60 75.60 70
Nov 3, 2023 78.00 78.00 78.00 78.00 78.00 -
Nov 2, 2023 77.00 77.00 77.00 77.00 77.00 -
Nov 1, 2023 75.50 75.50 75.50 75.50 75.50 -
Oct 31, 2023 75.10 75.10 75.10 75.10 75.10 -
Oct 30, 2023 74.90 75.40 74.90 75.40 75.40 50
Oct 27, 2023 73.60 73.60 73.60 73.60 73.60 -
Oct 26, 2023 72.80 72.80 72.80 72.80 72.80 -
Oct 25, 2023 74.10 74.10 74.10 74.10 74.10 10
Oct 24, 2023 72.10 72.10 72.10 72.10 72.10 -
Oct 23, 2023 73.10 73.10 73.10 73.10 73.10 -
Oct 20, 2023 72.10 72.10 72.10 72.10 72.10 -
Oct 19, 2023 73.20 73.40 72.20 72.20 72.20 160
Oct 18, 2023 73.20 73.20 73.20 73.20 73.20 -
Oct 17, 2023 73.30 73.30 73.30 73.30 73.30 -
Oct 16, 2023 73.80 73.80 73.80 73.80 73.80 -
Oct 13, 2023 73.90 73.90 73.90 73.90 73.90 40
Oct 12, 2023 75.30 75.30 75.30 75.30 75.30 -
Oct 11, 2023 73.90 73.90 73.90 73.90 73.90 -
Oct 10, 2023 73.90 73.90 73.90 73.90 73.90 -
Oct 9, 2023 74.30 74.30 74.30 74.30 74.30 -
Oct 6, 2023 75.10 75.10 75.10 75.10 75.10 -
Oct 5, 2023 75.00 76.20 75.00 76.20 76.20 20
Oct 4, 2023 75.10 75.10 75.10 75.10 75.10 -
Oct 3, 2023 75.20 75.20 75.20 75.20 75.20 -
Oct 2, 2023 78.30 78.30 78.30 78.30 78.30 70
Sep 29, 2023 75.30 75.30 75.30 75.30 75.30 -
Sep 28, 2023 74.10 74.10 74.10 74.10 74.10 -
Sep 27, 2023 75.10 75.10 75.10 75.10 75.10 -
Sep 26, 2023 77.30 77.30 75.30 75.30 75.30 50
Sep 25, 2023 78.00 78.00 75.40 75.40 75.40 90
Sep 22, 2023 77.20 78.00 77.20 78.00 78.00 250
Sep 21, 2023 79.20 79.20 79.20 79.20 79.20 -
Sep 20, 2023 78.20 78.20 78.20 78.20 78.20 -
Sep 19, 2023 80.10 80.10 80.10 80.10 80.10 -
Sep 18, 2023 81.60 81.60 81.60 81.60 81.60 -
Sep 15, 2023 80.30 82.10 80.00 80.00 80.00 7
Sep 14, 2023 80.30 80.30 80.30 80.30 80.30 -
Sep 13, 2023 80.10 80.10 80.10 80.10 80.10 -
Sep 12, 2023 80.30 80.30 80.30 80.30 80.30 -
Sep 11, 2023 80.30 80.30 80.30 80.30 80.30 -
Sep 8, 2023 80.40 82.00 80.40 82.00 82.00 7
Sep 7, 2023 80.00 81.90 80.00 81.90 81.90 25
Sep 6, 2023 80.10 82.60 80.00 80.00 80.00 2
Sep 5, 2023 78.50 78.50 78.50 78.50 78.50 -
Sep 4, 2023 77.10 77.10 77.10 77.10 77.10 -
Sep 1, 2023 77.20 77.20 77.20 77.20 77.20 -
Aug 31, 2023 74.00 78.60 74.00 78.60 78.60 1
Aug 30, 2023 73.30 74.50 73.30 74.50 74.50 35
Aug 29, 2023 73.90 73.90 73.90 73.90 73.90 -
Aug 28, 2023 72.60 75.40 72.60 75.40 75.40 51
Aug 25, 2023 71.60 72.60 71.60 72.60 72.60 20
Aug 24, 2023 74.10 74.10 74.10 74.10 74.10 -
Aug 23, 2023 74.30 74.30 74.30 74.30 74.30 -
Aug 22, 2023 75.40 75.40 75.40 75.40 75.40 -
Aug 21, 2023 74.20 74.20 74.20 74.20 74.20 -
Aug 18, 2023 75.30 75.30 75.30 75.30 75.30 -
Aug 17, 2023 74.90 74.90 74.90 74.90 74.90 -
Aug 16, 2023 74.30 74.30 74.30 74.30 74.30 -
Aug 15, 2023 75.00 75.00 73.60 73.60 73.60 75
Aug 14, 2023 74.70 74.70 74.70 74.70 74.70 -
Aug 11, 2023 75.80 75.80 75.80 75.80 75.80 -
Aug 10, 2023 76.60 76.60 76.60 76.60 76.60 -
Aug 9, 2023 75.50 75.70 75.50 75.70 75.70 12
Aug 8, 2023 75.40 75.40 75.40 75.40 75.40 -
Aug 7, 2023 75.70 77.10 75.10 75.10 75.10 50
Aug 4, 2023 75.20 75.20 75.20 75.20 75.20 -
Aug 3, 2023 74.60 76.30 74.60 76.30 76.30 46
Aug 2, 2023 77.30 77.30 77.30 77.30 77.30 -
Aug 1, 2023 77.30 77.30 77.30 77.30 77.30 -
Jul 31, 2023 77.30 78.40 77.30 78.40 78.40 32
Jul 28, 2023 77.30 77.30 77.30 77.30 77.30 -
Jul 27, 2023 78.20 78.20 77.30 77.30 77.30 20
Jul 26, 2023 78.80 78.80 78.80 78.80 78.80 -
Jul 25, 2023 78.80 79.90 78.80 79.90 79.90 20
Jul 24, 2023 78.10 78.10 78.10 78.10 78.10 -
Jul 21, 2023 78.30 78.30 78.30 78.30 78.30 -
Jul 20, 2023 79.90 79.90 79.90 79.90 79.90 -
Jul 19, 2023 78.60 80.20 78.60 80.20 80.20 -
Jul 18, 2023 80.10 80.10 80.10 80.10 80.10 -
Jul 17, 2023 80.30 80.30 80.30 80.30 80.30 -
Jul 14, 2023 79.20 79.20 79.20 79.20 79.20 -
Jul 13, 2023 79.80 79.80 79.80 79.80 79.80 -
Jul 12, 2023 79.00 79.00 79.00 79.00 79.00 -
Jul 11, 2023 78.40 79.30 78.40 79.00 79.00 60
Jul 10, 2023 78.20 78.20 78.20 78.20 78.20 -
Jul 7, 2023 77.10 77.10 77.10 77.10 77.10 -
Jul 6, 2023 78.20 78.60 78.20 78.60 78.60 50
Jul 5, 2023 79.10 79.10 79.10 79.10 79.10 -
Jul 4, 2023 79.10 79.10 79.10 79.10 79.10 -
Jul 3, 2023 80.00 80.00 80.00 80.00 80.00 -
Jun 30, 2023 76.60 76.60 76.60 76.60 76.60 -
Jun 29, 2023 77.10 78.40 77.10 78.40 78.40 10
Jun 28, 2023 77.80 77.80 77.80 77.80 77.80 -
Jun 27, 2023 77.50 77.50 77.50 77.50 77.50 -
Jun 26, 2023 78.50 78.50 78.00 78.00 78.00 250
Jun 23, 2023 79.60 79.60 79.60 79.60 79.60 25
Jun 22, 2023 80.10 80.10 80.10 80.10 80.10 100
Jun 21, 2023 80.10 80.10 80.10 80.10 80.10 -
Jun 20, 2023 79.00 79.00 79.00 79.00 79.00 -
Jun 19, 2023 79.60 79.60 79.60 79.60 79.60 -
Jun 16, 2023 78.10 78.10 78.10 78.10 78.10 -
Jun 15, 2023 79.70 79.70 79.70 79.70 79.70 -
Jun 14, 2023 79.60 79.60 79.60 79.60 79.60 -
Jun 13, 2023 1.00 Dividend
Jun 13, 2023 81.70 81.70 81.70 81.70 81.70 -
Jun 12, 2023 80.10 80.60 80.10 80.60 79.60 120
Jun 9, 2023 78.70 78.70 78.70 78.70 77.72 -
Jun 8, 2023 77.30 77.30 77.30 77.30 76.34 -
Jun 7, 2023 78.60 78.60 78.60 78.60 77.62 -
Jun 6, 2023 78.40 78.40 78.40 78.40 77.43 -
Jun 5, 2023 78.20 78.60 78.20 78.60 77.62 25
Jun 2, 2023 77.30 77.30 77.30 77.30 76.34 -
Jun 1, 2023 78.10 78.10 78.10 78.10 77.13 -
May 31, 2023 79.70 79.70 79.70 79.70 78.71 -
May 30, 2023 79.60 79.60 79.60 79.60 78.61 -
May 29, 2023 78.90 79.00 78.90 79.00 78.02 13
May 26, 2023 78.00 81.00 78.00 81.00 80.00 25
May 25, 2023 78.00 80.20 78.00 80.20 79.20 200
May 24, 2023 78.80 78.80 78.80 78.80 77.82 -
May 23, 2023 78.80 78.80 78.80 78.80 77.82 -
May 22, 2023 79.10 79.90 79.10 79.90 78.91 10
May 19, 2023 79.40 79.40 79.40 79.40 78.41 -
May 18, 2023 78.10 79.60 78.10 79.60 78.61 16
May 17, 2023 80.30 80.30 78.80 78.80 77.82 2
May 16, 2023 80.10 80.40 80.10 80.40 79.40 30
May 15, 2023 80.70 80.70 80.70 80.70 79.70 -
May 12, 2023 80.10 80.10 80.10 80.10 79.11 -
May 11, 2023 80.40 80.80 80.40 80.80 79.80 20
May 10, 2023 80.50 80.90 80.50 80.90 79.90 35
May 9, 2023 81.30 81.30 81.30 81.30 80.29 -
May 8, 2023 81.50 81.50 81.50 81.50 80.49 66
May 5, 2023 80.50 80.50 80.50 80.50 79.50 -
May 4, 2023 80.20 81.60 80.20 81.60 80.59 8
May 3, 2023 82.00 82.00 82.00 82.00 80.98 -
May 2, 2023 83.00 83.10 82.50 82.50 81.48 89
Apr 28, 2023 81.90 81.90 81.80 81.80 80.79 34
Apr 27, 2023 82.10 82.10 82.10 82.10 81.08 -
Apr 26, 2023 82.50 82.50 82.50 82.50 81.48 -
Apr 25, 2023 83.60 83.60 83.60 83.60 82.56 -
Apr 24, 2023 83.00 84.20 83.00 84.00 82.96 780