MLP SE (MLP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2,500 |
| 24 Apr 2024 | 5.58 | 5.65 | 5.58 | 5.62 | 5.62 | 2,500 |
| 23 Apr 2024 | 5.53 | 5.65 | 5.53 | 5.59 | 5.59 | 6,000 |
| 22 Apr 2024 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 1,050 |
| 19 Apr 2024 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 1,000 |
| 18 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 17 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 16 Apr 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 1,000 |
| 15 Apr 2024 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | 300 |
| 12 Apr 2024 | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | 10 |
| 11 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 Apr 2024 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | 139 |
| 09 Apr 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 5,000 |
| 08 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 05 Apr 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 700 |
| 04 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 03 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 02 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 28 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 27 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 26 Mar 2024 | 5.47 | 5.61 | 5.47 | 5.61 | 5.61 | 100 |
| 25 Mar 2024 | 5.50 | 5.50 | 5.46 | 5.48 | 5.48 | 3,329 |
| 22 Mar 2024 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 200 |
| 21 Mar 2024 | 5.44 | 5.57 | 5.44 | 5.48 | 5.48 | 626 |
| 20 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 19 Mar 2024 | 5.39 | 5.46 | 5.39 | 5.46 | 5.46 | 391 |
| 18 Mar 2024 | 5.49 | 5.56 | 5.49 | 5.56 | 5.56 | 550 |
| 15 Mar 2024 | 5.38 | 5.43 | 5.38 | 5.42 | 5.42 | 1,030 |
| 14 Mar 2024 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 8,066 |
| 13 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 12 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 11 Mar 2024 | 5.37 | 5.49 | 5.37 | 5.41 | 5.41 | 1,070 |
| 08 Mar 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 1,000 |
| 07 Mar 2024 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | 2,650 |
| 06 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 Mar 2024 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | 923 |
| 04 Mar 2024 | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | 1,045 |
| 01 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 29 Feb 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 28 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 27 Feb 2024 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | 9,195 |
| 26 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 23 Feb 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 750 |
| 22 Feb 2024 | 5.43 | 5.44 | 5.39 | 5.39 | 5.39 | 530 |
| 21 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 20 Feb 2024 | 5.42 | 5.47 | 5.42 | 5.47 | 5.47 | 773 |
| 19 Feb 2024 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 450 |
| 16 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 15 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 14 Feb 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 340 |
| 13 Feb 2024 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | 687 |
| 12 Feb 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 1,914 |
| 09 Feb 2024 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 4,130 |
| 08 Feb 2024 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 2,900 |
| 07 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 06 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| 05 Feb 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 27 |
| 02 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 01 Feb 2024 | 5.33 | 5.43 | 5.32 | 5.43 | 5.43 | 2,400 |
| 31 Jan 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 800 |
| 30 Jan 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 40 |
| 29 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 26 Jan 2024 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | 500 |
| 25 Jan 2024 | 5.39 | 5.45 | 5.39 | 5.42 | 5.42 | 1,230 |
| 24 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 23 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 22 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 19 Jan 2024 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | 28 |
| 18 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 17 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 16 Jan 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 360 |
| 15 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 11 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 10 Jan 2024 | 5.29 | 5.39 | 5.29 | 5.36 | 5.36 | 750 |
| 09 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 08 Jan 2024 | 5.27 | 5.30 | 5.27 | 5.29 | 5.29 | 3,284 |
| 05 Jan 2024 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 1,826 |
| 04 Jan 2024 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 840 |
| 03 Jan 2024 | 5.35 | 5.38 | 5.26 | 5.27 | 5.27 | 4,085 |
| 02 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1,050 |
| 29 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 893 |
| 28 Dec 2023 | 5.35 | 5.59 | 5.35 | 5.52 | 5.52 | 8,121 |
| 27 Dec 2023 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 300 |
| 22 Dec 2023 | 5.11 | 5.27 | 5.11 | 5.27 | 5.27 | 2,450 |
| 21 Dec 2023 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 800 |
| 20 Dec 2023 | 4.98 | 5.11 | 4.98 | 5.11 | 5.11 | 2,000 |
| 19 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 18 Dec 2023 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 4,240 |
| 15 Dec 2023 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 4,850 |
| 14 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 18 |
| 13 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 12 Dec 2023 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | 987 |
| 11 Dec 2023 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 20 |
| 08 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 07 Dec 2023 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 900 |
| 06 Dec 2023 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | 2,920 |
| 05 Dec 2023 | 4.98 | 5.07 | 4.93 | 5.07 | 5.07 | 3,229 |
| 04 Dec 2023 | 5.02 | 5.09 | 4.97 | 4.99 | 4.99 | 2,665 |
| 01 Dec 2023 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 1,000 |
| *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.