UK markets open in 7 hours 23 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.60 +20.60 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,235.25 -2,105.32 (-4.36%)
MBB SE (MBB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 29 Apr 2024 | 103.60 | 103.60 | 103.00 | 103.00 | 103.00 | 21 |
| 26 Apr 2024 | 102.00 | 102.60 | 102.00 | 102.60 | 102.60 | 42 |
| 25 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 24 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 23 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 22 Apr 2024 | 98.10 | 101.80 | 98.10 | 101.80 | 101.80 | 30 |
| 19 Apr 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 7 |
| 18 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 17 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 16 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 15 Apr 2024 | 101.20 | 102.80 | 101.20 | 102.80 | 102.80 | 5 |
| 12 Apr 2024 | 100.20 | 102.40 | 100.20 | 102.40 | 102.40 | 30 |
| 11 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 10 Apr 2024 | 100.80 | 102.60 | 100.80 | 102.60 | 102.60 | 50 |
| 09 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 08 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 19 |
| 05 Apr 2024 | 101.80 | 102.00 | 101.80 | 102.00 | 102.00 | 50 |
| 04 Apr 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 48 |
| 03 Apr 2024 | 101.80 | 102.80 | 101.80 | 102.80 | 102.80 | 30 |
| 02 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 28 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 27 Mar 2024 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 50 |
| 26 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 25 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 100 |
| 22 Mar 2024 | 97.70 | 99.20 | 97.70 | 99.10 | 99.10 | 200 |
| 21 Mar 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 20 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 19 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 18 Mar 2024 | 95.60 | 97.00 | 95.60 | 97.00 | 97.00 | 100 |
| 15 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 14 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 13 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 12 Mar 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 11 Mar 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 2 |
| 08 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 07 Mar 2024 | 90.70 | 92.20 | 90.70 | 92.20 | 92.20 | 89 |
| 06 Mar 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
| 05 Mar 2024 | 93.90 | 93.90 | 90.60 | 90.60 | 90.60 | 92 |
| 04 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
| 01 Mar 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| 29 Feb 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| 28 Feb 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| 27 Feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 26 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 23 Feb 2024 | 94.60 | 94.90 | 94.60 | 94.90 | 94.90 | 117 |
| 22 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 21 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 20 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 19 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 16 |
| 16 Feb 2024 | 94.70 | 95.20 | 94.70 | 95.20 | 95.20 | 62 |
| 15 Feb 2024 | 94.30 | 94.50 | 94.30 | 94.50 | 94.50 | 25 |
| 14 Feb 2024 | 94.40 | 94.40 | 94.30 | 94.30 | 94.30 | 100 |
| 13 Feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 12 Feb 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | 69 |
| 09 Feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 08 Feb 2024 | 94.10 | 95.00 | 94.10 | 95.00 | 95.00 | 100 |
| 07 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 06 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 05 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 30 |
| 02 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 01 Feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| 31 Jan 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 30 Jan 2024 | 90.30 | 90.50 | 90.30 | 90.50 | 90.50 | 65 |
| 29 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 26 Jan 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 25 Jan 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 24 Jan 2024 | 88.30 | 89.50 | 88.30 | 89.50 | 89.50 | 42 |
| 23 Jan 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 22 Jan 2024 | 88.10 | 89.60 | 88.10 | 88.20 | 88.20 | 57 |
| 19 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 18 Jan 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 17 Jan 2024 | 89.50 | 89.80 | 88.00 | 89.80 | 89.80 | 329 |
| 16 Jan 2024 | 89.60 | 91.00 | 89.60 | 91.00 | 91.00 | 55 |
| 15 Jan 2024 | 91.90 | 92.30 | 91.20 | 91.20 | 91.20 | 55 |
| 12 Jan 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 11 Jan 2024 | 90.00 | 90.90 | 90.00 | 90.90 | 90.90 | 5 |
| 10 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 190 |
| 09 Jan 2024 | 89.70 | 91.30 | 89.70 | 91.30 | 91.30 | 300 |
| 08 Jan 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 05 Jan 2024 | 90.60 | 90.60 | 90.00 | 90.00 | 90.00 | 25 |
| 04 Jan 2024 | 91.10 | 91.80 | 91.10 | 91.80 | 91.80 | 215 |
| 03 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 02 Jan 2024 | 93.80 | 93.90 | 93.80 | 93.90 | 93.90 | 41 |
| 29 Dec 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 28 Dec 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 27 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 49 |
| 22 Dec 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 21 Dec 2023 | 91.80 | 91.80 | 91.50 | 91.50 | 91.50 | 30 |
| 20 Dec 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 19 Dec 2023 | 90.10 | 93.00 | 90.10 | 92.70 | 92.70 | 65 |
| 18 Dec 2023 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 15 Dec 2023 | 85.50 | 89.90 | 85.50 | 88.50 | 88.50 | 25 |
| 14 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 13 Dec 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 12 Dec 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 11 Dec 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 08 Dec 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 07 Dec 2023 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 06 Dec 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| *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.