UK markets open in 2 hours 45 minutes
NIKKEI 225
39,035.71 +418.61 (+1.08%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,374.80 -18.10 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,542.66 -310.60 (-0.57%)
MBB SE (MBB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 107.00 | 108.00 | 105.80 | 107.40 | 107.40 | 2,989 |
| 21 May 2024 | 108.20 | 108.40 | 105.40 | 105.80 | 105.80 | 727 |
| 20 May 2024 | 108.60 | 108.60 | 108.20 | 108.40 | 108.40 | 1,411 |
| 17 May 2024 | 108.40 | 108.60 | 108.00 | 108.00 | 108.00 | 784 |
| 16 May 2024 | 109.00 | 109.00 | 107.20 | 108.60 | 108.60 | 1,245 |
| 15 May 2024 | 107.20 | 109.00 | 107.20 | 108.60 | 108.60 | 4,178 |
| 14 May 2024 | 104.80 | 106.60 | 104.20 | 106.00 | 106.00 | 3,338 |
| 13 May 2024 | 108.00 | 108.00 | 103.20 | 104.40 | 104.40 | 2,847 |
| 10 May 2024 | 105.00 | 109.80 | 105.00 | 108.20 | 108.20 | 2,992 |
| 09 May 2024 | 103.60 | 105.00 | 103.40 | 104.60 | 104.60 | 951 |
| 08 May 2024 | 103.60 | 104.00 | 102.80 | 103.40 | 103.40 | 1,014 |
| 07 May 2024 | 103.60 | 104.40 | 103.00 | 104.00 | 104.00 | 2,266 |
| 06 May 2024 | 102.80 | 103.00 | 102.40 | 103.00 | 103.00 | 2,083 |
| 03 May 2024 | 103.00 | 104.20 | 102.80 | 102.80 | 102.80 | 387 |
| 02 May 2024 | 105.00 | 105.00 | 103.00 | 103.20 | 103.20 | 1,683 |
| 30 Apr 2024 | 102.60 | 104.40 | 102.60 | 104.40 | 104.40 | 2,081 |
| 29 Apr 2024 | 103.00 | 103.20 | 102.00 | 103.20 | 103.20 | 1,603 |
| 26 Apr 2024 | 102.40 | 104.40 | 102.40 | 103.00 | 103.00 | 3,210 |
| 25 Apr 2024 | 103.00 | 104.80 | 102.40 | 102.40 | 102.40 | 1,966 |
| 24 Apr 2024 | 102.80 | 103.00 | 101.60 | 102.40 | 102.40 | 1,936 |
| 23 Apr 2024 | 102.00 | 102.40 | 100.20 | 101.80 | 101.80 | 1,762 |
| 22 Apr 2024 | 98.20 | 102.20 | 98.20 | 102.20 | 102.20 | 1,904 |
| 19 Apr 2024 | 98.60 | 99.90 | 98.30 | 99.00 | 99.00 | 3,009 |
| 18 Apr 2024 | 99.60 | 100.00 | 99.30 | 100.00 | 100.00 | 1,334 |
| 17 Apr 2024 | 100.40 | 101.00 | 99.90 | 100.20 | 100.20 | 1,461 |
| 16 Apr 2024 | 100.80 | 102.80 | 99.70 | 101.00 | 101.00 | 3,664 |
| 15 Apr 2024 | 102.20 | 103.40 | 101.40 | 103.00 | 103.00 | 1,546 |
| 12 Apr 2024 | 100.20 | 103.40 | 100.00 | 103.00 | 103.00 | 4,652 |
| 11 Apr 2024 | 102.60 | 102.60 | 99.90 | 100.40 | 100.40 | 3,071 |
| 10 Apr 2024 | 102.00 | 103.60 | 101.20 | 102.80 | 102.80 | 1,817 |
| 09 Apr 2024 | 102.00 | 102.40 | 100.60 | 101.80 | 101.80 | 1,891 |
| 08 Apr 2024 | 102.60 | 103.00 | 98.30 | 102.40 | 102.40 | 3,510 |
| 05 Apr 2024 | 103.00 | 103.60 | 101.60 | 102.00 | 102.00 | 2,750 |
| 04 Apr 2024 | 103.20 | 104.40 | 103.20 | 104.20 | 104.20 | 4,840 |
| 03 Apr 2024 | 103.00 | 104.60 | 101.60 | 103.80 | 103.80 | 4,001 |
| 02 Apr 2024 | 102.40 | 103.60 | 101.20 | 102.60 | 102.60 | 3,197 |
| 28 Mar 2024 | 103.00 | 103.60 | 102.40 | 102.40 | 102.40 | 2,588 |
| 27 Mar 2024 | 101.00 | 103.60 | 101.00 | 103.00 | 103.00 | 6,065 |
| 26 Mar 2024 | 100.40 | 101.60 | 100.00 | 100.60 | 100.60 | 2,098 |
| 25 Mar 2024 | 99.50 | 100.40 | 99.20 | 100.40 | 100.40 | 3,168 |
| 22 Mar 2024 | 98.70 | 100.00 | 98.70 | 99.50 | 99.50 | 4,451 |
| 21 Mar 2024 | 98.40 | 98.80 | 97.30 | 98.70 | 98.70 | 1,946 |
| 20 Mar 2024 | 97.20 | 97.80 | 96.50 | 97.40 | 97.40 | 2,898 |
| 19 Mar 2024 | 97.10 | 97.10 | 95.50 | 96.40 | 96.40 | 3,631 |
| 18 Mar 2024 | 95.00 | 97.00 | 95.00 | 96.80 | 96.80 | 982 |
| 15 Mar 2024 | 97.90 | 98.00 | 95.00 | 96.40 | 96.40 | 4,287 |
| 14 Mar 2024 | 95.50 | 98.00 | 95.50 | 97.00 | 97.00 | 3,078 |
| 13 Mar 2024 | 94.80 | 95.50 | 94.70 | 95.50 | 95.50 | 1,045 |
| 12 Mar 2024 | 94.20 | 95.50 | 94.20 | 95.30 | 95.30 | 2,358 |
| 11 Mar 2024 | 95.00 | 95.00 | 93.70 | 94.50 | 94.50 | 559 |
| 08 Mar 2024 | 94.00 | 95.50 | 93.60 | 94.20 | 94.20 | 3,081 |
| 07 Mar 2024 | 90.10 | 93.10 | 90.10 | 93.00 | 93.00 | 2,843 |
| 06 Mar 2024 | 91.50 | 91.50 | 90.20 | 91.40 | 91.40 | 1,083 |
| 05 Mar 2024 | 93.90 | 93.90 | 91.20 | 91.40 | 91.40 | 3,405 |
| 04 Mar 2024 | 95.00 | 95.10 | 94.00 | 94.30 | 94.30 | 2,894 |
| 01 Mar 2024 | 95.00 | 95.00 | 93.00 | 94.90 | 94.90 | 5,864 |
| 29 Feb 2024 | 95.00 | 95.40 | 94.80 | 94.80 | 94.80 | 1,406 |
| 28 Feb 2024 | 95.40 | 95.60 | 94.90 | 95.00 | 95.00 | 2,882 |
| 27 Feb 2024 | 95.40 | 95.40 | 94.90 | 95.40 | 95.40 | 2,757 |
| 26 Feb 2024 | 94.70 | 95.50 | 94.60 | 95.50 | 95.50 | 2,457 |
| 23 Feb 2024 | 95.00 | 95.10 | 94.70 | 94.80 | 94.80 | 1,365 |
| 22 Feb 2024 | 95.40 | 95.40 | 94.60 | 94.90 | 94.90 | 1,699 |
| 21 Feb 2024 | 94.90 | 95.30 | 94.60 | 94.70 | 94.70 | 1,746 |
| 20 Feb 2024 | 94.60 | 94.80 | 94.30 | 94.60 | 94.60 | 2,074 |
| 19 Feb 2024 | 94.90 | 94.90 | 94.20 | 94.60 | 94.60 | 2,791 |
| 16 Feb 2024 | 95.40 | 95.80 | 95.00 | 95.00 | 95.00 | 3,088 |
| 15 Feb 2024 | 94.60 | 95.50 | 94.50 | 95.40 | 95.40 | 5,677 |
| 14 Feb 2024 | 94.80 | 94.80 | 94.10 | 94.10 | 94.10 | 1,896 |
| 13 Feb 2024 | 94.90 | 94.90 | 94.30 | 94.60 | 94.60 | 2,313 |
| 12 Feb 2024 | 95.00 | 95.30 | 94.50 | 95.10 | 95.10 | 4,545 |
| 09 Feb 2024 | 94.80 | 95.10 | 94.50 | 95.00 | 95.00 | 1,521 |
| 08 Feb 2024 | 94.70 | 95.00 | 94.50 | 94.70 | 94.70 | 3,112 |
| 07 Feb 2024 | 94.90 | 95.30 | 94.60 | 94.60 | 94.60 | 1,226 |
| 06 Feb 2024 | 94.70 | 95.20 | 94.30 | 94.80 | 94.80 | 2,632 |
| 05 Feb 2024 | 94.60 | 94.90 | 94.30 | 94.60 | 94.60 | 2,110 |
| 02 Feb 2024 | 95.10 | 95.10 | 94.10 | 94.50 | 94.50 | 2,056 |
| 01 Feb 2024 | 94.90 | 96.10 | 94.30 | 95.00 | 95.00 | 5,843 |
| 31 Jan 2024 | 91.50 | 91.60 | 89.70 | 89.90 | 89.90 | 1,782 |
| 30 Jan 2024 | 91.30 | 91.80 | 90.50 | 90.60 | 90.60 | 1,403 |
| 29 Jan 2024 | 90.20 | 91.70 | 89.50 | 91.30 | 91.30 | 2,859 |
| 26 Jan 2024 | 92.40 | 92.40 | 90.20 | 90.30 | 90.30 | 1,056 |
| 25 Jan 2024 | 89.30 | 90.70 | 88.50 | 90.30 | 90.30 | 2,385 |
| 24 Jan 2024 | 90.10 | 90.40 | 89.30 | 89.30 | 89.30 | 677 |
| 23 Jan 2024 | 90.10 | 90.80 | 89.10 | 89.30 | 89.30 | 1,586 |
| 22 Jan 2024 | 88.90 | 90.80 | 88.20 | 89.50 | 89.50 | 3,326 |
| 19 Jan 2024 | 89.90 | 90.20 | 88.40 | 88.40 | 88.40 | 965 |
| 18 Jan 2024 | 90.00 | 90.80 | 89.20 | 90.30 | 90.30 | 1,171 |
| 17 Jan 2024 | 90.30 | 91.90 | 89.30 | 90.00 | 90.00 | 4,208 |
| 16 Jan 2024 | 91.00 | 91.40 | 90.80 | 91.00 | 91.00 | 1,089 |
| 15 Jan 2024 | 92.80 | 92.80 | 90.00 | 90.90 | 90.90 | 2,052 |
| 12 Jan 2024 | 92.20 | 93.50 | 92.10 | 92.70 | 92.70 | 779 |
| 11 Jan 2024 | 90.70 | 91.90 | 90.40 | 90.90 | 90.90 | 1,485 |
| 10 Jan 2024 | 91.00 | 92.00 | 90.50 | 90.60 | 90.60 | 527 |
| 09 Jan 2024 | 90.90 | 91.80 | 90.50 | 91.40 | 91.40 | 810 |
| 08 Jan 2024 | 90.70 | 91.40 | 90.10 | 90.50 | 90.50 | 1,124 |
| 05 Jan 2024 | 91.30 | 91.50 | 89.50 | 91.40 | 91.40 | 2,163 |
| 04 Jan 2024 | 92.90 | 92.90 | 91.10 | 91.90 | 91.90 | 2,750 |
| 03 Jan 2024 | 94.10 | 95.20 | 91.30 | 91.90 | 91.90 | 2,944 |
| 02 Jan 2024 | 94.90 | 95.40 | 92.80 | 95.00 | 95.00 | 2,313 |
| 29 Dec 2023 | 95.30 | 95.40 | 94.00 | 94.30 | 94.30 | 1,772 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.