MBB SE (0J7X.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

103.27

-0.36

(-0.35%)

At close: 05:33PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	104.40	104.40	103.27	103.27	103.27	136
25 Apr 2024	103.20	104.60	102.40	103.62	103.62	187
24 Apr 2024	102.40	102.80	102.40	102.80	102.80	32
23 Apr 2024	101.00	101.00	101.00	101.00	101.00	10
22 Apr 2024	100.60	100.60	100.60	100.60	100.60	34
19 Apr 2024	98.90	99.30	98.50	98.84	98.84	274
18 Apr 2024	99.60	99.61	99.49	99.61	99.61	141
17 Apr 2024	100.40	100.60	100.00	100.40	100.40	107
16 Apr 2024	101.00	101.80	100.80	101.28	101.28	274
15 Apr 2024	102.20	103.20	101.80	102.83	102.83	183
12 Apr 2024	101.80	103.00	101.32	102.20	102.20	504
11 Apr 2024	102.60	102.60	100.00	100.60	100.60	656
10 Apr 2024	102.50	102.50	102.50	102.50	102.50	80
09 Apr 2024	102.40	102.40	101.40	101.82	101.82	248
08 Apr 2024	100.20	102.80	98.30	100.93	100.93	435
05 Apr 2024	103.20	103.20	102.00	102.39	102.39	313
04 Apr 2024	104.21	104.21	104.21	104.21	104.21	26
03 Apr 2024	103.33	103.33	103.33	103.33	103.33	98
02 Apr 2024	103.00	104.00	102.80	102.80	102.80	301
28 Mar 2024	102.40	102.40	102.40	102.40	102.40	25
27 Mar 2024	102.60	104.00	102.60	102.89	102.89	2,386
26 Mar 2024	100.40	101.00	100.34	100.34	100.34	1,530
25 Mar 2024	99.80	99.91	99.80	99.91	99.91	2,374
22 Mar 2024	98.97	99.51	98.97	99.51	99.51	2,427
21 Mar 2024	98.51	98.71	98.21	98.71	98.71	295
20 Mar 2024	97.40	97.41	96.89	97.41	97.41	246
19 Mar 2024	95.80	96.41	95.50	96.41	96.41	2,317
18 Mar 2024	96.50	96.80	96.20	96.80	96.80	279
15 Mar 2024	96.60	96.60	95.53	96.58	96.58	1,959
14 Mar 2024	95.90	97.60	95.90	96.77	96.77	1,420
13 Mar 2024	95.20	95.40	94.85	95.14	95.14	1,097
12 Mar 2024	94.90	95.09	94.90	95.09	95.09	1,637
11 Mar 2024	94.50	94.51	94.08	94.51	94.51	896
08 Mar 2024	93.90	94.40	93.90	94.40	94.40	109
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	91.80	91.80	91.80	91.80	91.80	5
05 Mar 2024	92.00	93.01	92.00	93.01	93.01	96
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	95.00	95.00	92.60	94.33	94.33	933
29 Feb 2024	95.40	95.40	94.80	94.97	94.97	128
28 Feb 2024	95.40	95.40	95.10	95.40	95.40	37
27 Feb 2024	95.30	95.30	95.00	95.20	95.20	260
26 Feb 2024	95.40	95.50	95.40	95.50	95.50	55
23 Feb 2024	94.80	94.80	94.80	94.80	94.80	8
22 Feb 2024	94.60	95.30	94.60	94.90	94.90	19
21 Feb 2024	94.80	94.91	94.70	94.70	94.70	92
20 Feb 2024	94.60	94.60	94.44	94.60	94.60	135
19 Feb 2024	94.80	94.90	94.50	94.50	94.50	313
16 Feb 2024	95.50	95.60	95.00	95.00	95.00	16
15 Feb 2024	95.40	95.40	95.10	95.40	95.40	235
14 Feb 2024	94.30	94.30	94.10	94.10	94.10	818
13 Feb 2024	94.50	94.60	94.50	94.60	94.60	78
12 Feb 2024	95.60	95.60	94.50	95.10	95.10	188
09 Feb 2024	95.00	95.00	94.83	95.00	95.00	78
08 Feb 2024	95.00	95.30	94.70	94.70	94.70	137
07 Feb 2024	95.00	95.00	94.60	94.85	94.85	225
06 Feb 2024	94.50	94.74	94.50	94.74	94.74	43
05 Feb 2024	94.60	94.60	94.60	94.60	94.60	74
02 Feb 2024	94.58	94.58	94.58	94.58	94.58	22
01 Feb 2024	95.00	95.20	94.70	94.90	94.90	594
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	91.70	91.70	90.50	90.90	90.90	194
29 Jan 2024	90.22	92.00	89.80	91.23	91.23	1,510
26 Jan 2024	91.10	91.10	90.51	90.51	90.51	226
25 Jan 2024	89.90	90.27	89.60	90.27	90.27	358
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	89.30	89.50	89.10	89.50	89.50	29
19 Jan 2024	90.20	90.20	89.10	89.10	89.10	91
18 Jan 2024	90.40	90.80	90.00	90.60	90.60	27
17 Jan 2024	90.10	90.10	89.70	89.70	89.70	39
16 Jan 2024	91.50	91.50	90.90	90.90	90.90	32
15 Jan 2024	91.50	91.60	90.90	90.90	90.90	240
12 Jan 2024	91.90	93.80	91.90	92.70	92.70	89
11 Jan 2024	91.50	91.50	90.70	90.90	90.90	78
10 Jan 2024	91.00	91.60	90.50	90.60	90.60	37
09 Jan 2024	91.10	91.40	91.10	91.40	91.40	29
08 Jan 2024	90.80	91.30	90.50	91.20	91.20	13
05 Jan 2024	90.00	91.50	89.70	91.20	91.20	57
04 Jan 2024	92.00	92.60	91.41	91.90	91.90	100
03 Jan 2024	93.90	93.90	91.30	91.90	91.90	252
02 Jan 2024	95.30	95.30	92.70	92.70	92.70	82
29 Dec 2023	94.10	95.40	94.10	95.40	95.40	47
28 Dec 2023	95.30	95.30	94.20	94.70	94.70	157
27 Dec 2023	94.00	96.10	94.00	95.80	95.80	235
22 Dec 2023	92.20	94.50	92.20	93.71	93.71	333
21 Dec 2023	91.40	91.70	91.00	91.21	91.21	243
20 Dec 2023	93.80	93.80	93.10	93.10	93.10	93
19 Dec 2023	90.90	93.50	90.90	93.50	93.50	18
18 Dec 2023	91.00	91.80	90.10	90.62	90.62	222
15 Dec 2023	88.80	91.20	88.80	90.02	90.02	3,069
14 Dec 2023	87.40	87.40	86.00	86.30	86.30	94
13 Dec 2023	87.70	87.70	86.40	86.40	86.40	120
12 Dec 2023	85.70	85.80	85.50	85.69	85.69	137
11 Dec 2023	88.00	88.00	86.10	86.60	86.60	308
08 Dec 2023	86.40	86.60	86.40	86.60	86.60	38
07 Dec 2023	87.40	87.50	86.10	86.81	86.81	318
06 Dec 2023	87.60	88.10	87.41	87.41	87.41	264
05 Dec 2023	86.20	87.80	86.00	87.80	87.80	25
04 Dec 2023	86.90	88.38	86.46	88.38	88.38	436
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,442.59-1,081.01(-2.10%)

MBB SE (0J7X.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,442.59
-1,081.01(-2.10%)