MLP SE (MLP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.61 | 5.62 | 5.56 | 5.57 | 5.57 | - |
| 02 May 2024 | 5.62 | 5.66 | 5.53 | 5.60 | 5.60 | 2,100 |
| 30 Apr 2024 | 5.62 | 5.65 | 5.60 | 5.60 | 5.60 | - |
| 29 Apr 2024 | 5.53 | 5.64 | 5.53 | 5.60 | 5.60 | 484 |
| 26 Apr 2024 | 5.56 | 5.57 | 5.53 | 5.53 | 5.53 | 280 |
| 25 Apr 2024 | 5.58 | 5.63 | 5.52 | 5.53 | 5.53 | 7,600 |
| 24 Apr 2024 | 5.58 | 5.64 | 5.56 | 5.58 | 5.58 | - |
| 23 Apr 2024 | 5.53 | 5.62 | 5.53 | 5.56 | 5.56 | 4,400 |
| 22 Apr 2024 | 5.54 | 5.57 | 5.48 | 5.51 | 5.51 | - |
| 19 Apr 2024 | 5.46 | 5.53 | 5.43 | 5.45 | 5.45 | 620 |
| 18 Apr 2024 | 5.54 | 5.55 | 5.47 | 5.51 | 5.51 | 180 |
| 17 Apr 2024 | 5.53 | 5.58 | 5.51 | 5.52 | 5.52 | 1,000 |
| 16 Apr 2024 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | 600 |
| 15 Apr 2024 | 5.65 | 5.67 | 5.61 | 5.62 | 5.62 | 700 |
| 12 Apr 2024 | 5.59 | 5.69 | 5.59 | 5.64 | 5.64 | 1,000 |
| 11 Apr 2024 | 5.62 | 5.69 | 5.58 | 5.59 | 5.59 | 1,400 |
| 10 Apr 2024 | 5.62 | 5.74 | 5.59 | 5.61 | 5.61 | 1,785 |
| 09 Apr 2024 | 5.71 | 5.71 | 5.59 | 5.61 | 5.61 | 160 |
| 08 Apr 2024 | 5.76 | 5.77 | 5.66 | 5.67 | 5.67 | 1 |
| 05 Apr 2024 | 5.74 | 5.82 | 5.69 | 5.72 | 5.72 | 2,260 |
| 04 Apr 2024 | 5.55 | 5.81 | 5.55 | 5.73 | 5.73 | 1,325 |
| 03 Apr 2024 | 5.58 | 5.59 | 5.52 | 5.55 | 5.55 | - |
| 02 Apr 2024 | 5.61 | 5.70 | 5.56 | 5.56 | 5.56 | - |
| 28 Mar 2024 | 5.56 | 5.61 | 5.53 | 5.60 | 5.60 | 3,980 |
| 27 Mar 2024 | 5.57 | 5.60 | 5.54 | 5.55 | 5.55 | 2,540 |
| 26 Mar 2024 | 5.47 | 5.58 | 5.47 | 5.58 | 5.58 | - |
| 25 Mar 2024 | 5.57 | 5.57 | 5.44 | 5.45 | 5.45 | 3,400 |
| 22 Mar 2024 | 5.54 | 5.56 | 5.46 | 5.47 | 5.47 | 4,920 |
| 21 Mar 2024 | 5.43 | 5.72 | 5.42 | 5.58 | 5.58 | 15,600 |
| 20 Mar 2024 | 5.46 | 5.46 | 5.37 | 5.42 | 5.42 | 2,800 |
| 19 Mar 2024 | 5.39 | 5.47 | 5.37 | 5.47 | 5.47 | 1,300 |
| 18 Mar 2024 | 5.48 | 5.60 | 5.36 | 5.41 | 5.41 | - |
| 15 Mar 2024 | 5.38 | 5.47 | 5.36 | 5.47 | 5.47 | - |
| 14 Mar 2024 | 5.48 | 5.50 | 5.37 | 5.37 | 5.37 | 600 |
| 13 Mar 2024 | 5.46 | 5.49 | 5.45 | 5.46 | 5.46 | - |
| 12 Mar 2024 | 5.49 | 5.49 | 5.41 | 5.44 | 5.44 | 430 |
| 11 Mar 2024 | 5.37 | 5.46 | 5.37 | 5.42 | 5.42 | 2,398 |
| 08 Mar 2024 | 5.46 | 5.49 | 5.36 | 5.41 | 5.41 | - |
| 07 Mar 2024 | 5.36 | 5.48 | 5.36 | 5.46 | 5.46 | 2,000 |
| 06 Mar 2024 | 5.37 | 5.44 | 5.35 | 5.35 | 5.35 | 550 |
| 05 Mar 2024 | 5.36 | 5.44 | 5.36 | 5.36 | 5.36 | 60 |
| 04 Mar 2024 | 5.36 | 5.38 | 5.36 | 5.36 | 5.36 | - |
| 01 Mar 2024 | 5.32 | 5.42 | 5.31 | 5.36 | 5.36 | 97 |
| 29 Feb 2024 | 5.30 | 5.30 | 5.28 | 5.29 | 5.29 | - |
| 28 Feb 2024 | 5.23 | 5.36 | 5.21 | 5.28 | 5.28 | 1,303 |
| 27 Feb 2024 | 5.31 | 5.31 | 5.20 | 5.22 | 5.22 | 2,900 |
| 26 Feb 2024 | 5.34 | 5.37 | 5.31 | 5.31 | 5.31 | 220 |
| 23 Feb 2024 | 5.34 | 5.38 | 5.33 | 5.34 | 5.34 | 70 |
| 22 Feb 2024 | 5.42 | 5.43 | 5.31 | 5.33 | 5.33 | 400 |
| 21 Feb 2024 | 5.41 | 5.49 | 5.37 | 5.39 | 5.39 | 545 |
| 20 Feb 2024 | 5.41 | 5.49 | 5.36 | 5.39 | 5.39 | - |
| 19 Feb 2024 | 5.44 | 5.46 | 5.41 | 5.41 | 5.41 | - |
| 16 Feb 2024 | 5.39 | 5.49 | 5.36 | 5.44 | 5.44 | - |
| 15 Feb 2024 | 5.32 | 5.40 | 5.32 | 5.38 | 5.38 | 100 |
| 14 Feb 2024 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 1,160 |
| 13 Feb 2024 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | 80 |
| 12 Feb 2024 | 5.32 | 5.37 | 5.31 | 5.31 | 5.31 | 1,010 |
| 09 Feb 2024 | 5.31 | 5.34 | 5.26 | 5.31 | 5.31 | 4,400 |
| 08 Feb 2024 | 5.36 | 5.38 | 5.31 | 5.31 | 5.31 | 105 |
| 07 Feb 2024 | 5.32 | 5.40 | 5.31 | 5.36 | 5.36 | 2,965 |
| 06 Feb 2024 | 5.35 | 5.36 | 5.31 | 5.32 | 5.32 | 20 |
| 05 Feb 2024 | 5.37 | 5.40 | 5.32 | 5.34 | 5.34 | 1,096 |
| 02 Feb 2024 | 5.50 | 5.50 | 5.35 | 5.46 | 5.46 | 6,000 |
| 01 Feb 2024 | 5.33 | 5.51 | 5.33 | 5.49 | 5.49 | - |
| 31 Jan 2024 | 5.38 | 5.41 | 5.32 | 5.32 | 5.32 | 43 |
| 30 Jan 2024 | 5.33 | 5.37 | 5.32 | 5.33 | 5.33 | 357 |
| 29 Jan 2024 | 5.32 | 5.36 | 5.32 | 5.33 | 5.33 | 100 |
| 26 Jan 2024 | 5.42 | 5.43 | 5.31 | 5.32 | 5.32 | - |
| 25 Jan 2024 | 5.40 | 5.46 | 5.38 | 5.42 | 5.42 | - |
| 24 Jan 2024 | 5.41 | 5.45 | 5.39 | 5.39 | 5.39 | 4,000 |
| 23 Jan 2024 | 5.42 | 5.43 | 5.36 | 5.36 | 5.36 | - |
| 22 Jan 2024 | 5.32 | 5.43 | 5.32 | 5.38 | 5.38 | - |
| 19 Jan 2024 | 5.32 | 5.38 | 5.28 | 5.28 | 5.28 | - |
| 18 Jan 2024 | 5.29 | 5.40 | 5.28 | 5.30 | 5.30 | 750 |
| 17 Jan 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | - |
| 16 Jan 2024 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | 1,400 |
| 15 Jan 2024 | 5.38 | 5.38 | 5.32 | 5.35 | 5.35 | 1,600 |
| 12 Jan 2024 | 5.30 | 5.39 | 5.28 | 5.37 | 5.37 | 7,360 |
| 11 Jan 2024 | 5.38 | 5.41 | 5.28 | 5.29 | 5.29 | - |
| 10 Jan 2024 | 5.30 | 5.41 | 5.30 | 5.36 | 5.36 | - |
| 09 Jan 2024 | 5.37 | 5.38 | 5.30 | 5.30 | 5.30 | - |
| 08 Jan 2024 | 5.27 | 5.35 | 5.26 | 5.35 | 5.35 | - |
| 05 Jan 2024 | 5.29 | 5.31 | 5.23 | 5.26 | 5.26 | 1,390 |
| 04 Jan 2024 | 5.24 | 5.29 | 5.21 | 5.27 | 5.27 | 4,990 |
| 03 Jan 2024 | 5.37 | 5.37 | 5.22 | 5.22 | 5.22 | 3,760 |
| 02 Jan 2024 | 5.48 | 5.48 | 5.37 | 5.37 | 5.37 | 1,100 |
| 29 Dec 2023 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | - |
| 28 Dec 2023 | 5.35 | 5.58 | 5.35 | 5.51 | 5.51 | 400 |
| 27 Dec 2023 | 5.20 | 5.43 | 5.18 | 5.34 | 5.34 | 950 |
| 22 Dec 2023 | 5.12 | 5.29 | 5.12 | 5.17 | 5.17 | 700 |
| 21 Dec 2023 | 5.09 | 5.17 | 5.07 | 5.11 | 5.11 | - |
| 20 Dec 2023 | 4.98 | 5.10 | 4.98 | 5.08 | 5.08 | 5,400 |
| 19 Dec 2023 | 4.95 | 5.01 | 4.95 | 4.96 | 4.96 | 1,970 |
| 18 Dec 2023 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | 1,000 |
| 15 Dec 2023 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | 30 |
| 14 Dec 2023 | 5.02 | 5.10 | 4.96 | 4.99 | 4.99 | 450 |
| 13 Dec 2023 | 5.01 | 5.01 | 4.91 | 4.94 | 4.94 | 900 |
| 12 Dec 2023 | 5.02 | 5.08 | 4.99 | 5.00 | 5.00 | - |
| 11 Dec 2023 | 5.09 | 5.09 | 5.00 | 5.01 | 5.01 | 10 |
| 08 Dec 2023 | 4.95 | 5.09 | 4.93 | 5.08 | 5.08 | - |
| *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.