MBB SE (ETR:MBB)
Germany
· Delayed Price · Currency is EUR 202.00
+2.20 (1.10%)
At close: Mar 6, 2026
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 203.00 | 204.00 | 199.80 | 202.00 | 202.00 | 1.10% | 11,796 |
| Mar 5, 2026 | 204.00 | 205.00 | 199.20 | 199.80 | 199.80 | -1.82% | 5,529 |
| Mar 4, 2026 | 200.00 | 204.50 | 200.00 | 203.50 | 203.50 | 1.50% | 4,006 |
| Mar 3, 2026 | 206.00 | 206.00 | 199.00 | 200.50 | 200.50 | -2.67% | 5,326 |
| Mar 2, 2026 | 202.50 | 207.00 | 202.50 | 206.00 | 206.00 | 0.98% | 4,874 |
| Feb 27, 2026 | 206.00 | 208.00 | 203.50 | 204.00 | 204.00 | -1.45% | 3,796 |
| Feb 26, 2026 | 207.00 | 208.00 | 203.50 | 207.00 | 207.00 | -0.72% | 4,963 |
| Feb 25, 2026 | 205.00 | 210.50 | 204.00 | 208.50 | 208.50 | 1.71% | 3,216 |
| Feb 24, 2026 | 205.00 | 206.50 | 202.00 | 205.00 | 205.00 | -0.24% | 4,222 |
| Feb 23, 2026 | 217.50 | 218.00 | 203.00 | 205.50 | 205.50 | -6.59% | 6,614 |
| Feb 20, 2026 | 217.50 | 221.50 | 217.00 | 220.00 | 220.00 | 0.69% | 2,231 |
| Feb 19, 2026 | 221.50 | 223.00 | 218.00 | 218.50 | 218.50 | -2.46% | 3,888 |
| Feb 18, 2026 | 220.50 | 224.50 | 219.00 | 224.00 | 224.00 | 2.99% | 2,955 |
| Feb 17, 2026 | 222.00 | 222.50 | 214.00 | 217.50 | 217.50 | -2.03% | 6,684 |
| Feb 16, 2026 | 222.50 | 225.00 | 221.00 | 222.00 | 222.00 | -0.67% | 3,880 |
| Feb 13, 2026 | 216.50 | 223.50 | 216.00 | 223.50 | 223.50 | 3.23% | 3,531 |
| Feb 12, 2026 | 221.00 | 224.00 | 216.50 | 216.50 | 216.50 | -1.14% | 5,036 |
| Feb 11, 2026 | 223.50 | 223.50 | 219.00 | 219.00 | 219.00 | -1.79% | 3,635 |
| Feb 10, 2026 | 223.00 | 225.00 | 222.00 | 223.00 | 223.00 | 0.45% | 2,257 |
| Feb 9, 2026 | 217.00 | 223.00 | 217.00 | 222.00 | 222.00 | 2.78% | 6,340 |
| Feb 6, 2026 | 214.00 | 218.00 | 211.00 | 216.00 | 216.00 | 1.89% | 4,849 |
| Feb 5, 2026 | 213.00 | 215.50 | 211.00 | 212.00 | 212.00 | 0.47% | 4,537 |
| Feb 4, 2026 | 218.00 | 218.00 | 210.50 | 211.00 | 211.00 | -3.21% | 3,968 |
| Feb 3, 2026 | 224.50 | 224.50 | 217.00 | 218.00 | 218.00 | -2.02% | 5,498 |
| Feb 2, 2026 | 215.00 | 222.50 | 213.00 | 222.50 | 222.50 | 2.30% | 5,114 |
| Jan 30, 2026 | 216.00 | 218.50 | 214.00 | 217.50 | 217.50 | 1.40% | 9,832 |
| Jan 29, 2026 | 213.00 | 216.00 | 212.50 | 214.50 | 214.50 | 0.94% | 3,781 |
| Jan 28, 2026 | 217.00 | 217.00 | 211.00 | 212.50 | 212.50 | -1.62% | 8,491 |
| Jan 27, 2026 | 213.00 | 217.00 | 209.50 | 216.00 | 216.00 | 2.37% | 15,754 |
| Jan 26, 2026 | 216.00 | 217.50 | 209.50 | 211.00 | 211.00 | 5.50% | 15,710 |
| Jan 23, 2026 | 199.00 | 200.00 | 196.60 | 200.00 | 200.00 | 0.50% | 6,787 |
| Jan 22, 2026 | 193.40 | 199.00 | 193.20 | 199.00 | 199.00 | 3.65% | 8,392 |
| Jan 21, 2026 | 192.20 | 192.40 | 188.60 | 192.00 | 192.00 | -0.72% | 7,504 |
| Jan 20, 2026 | 195.60 | 196.40 | 190.20 | 193.40 | 193.40 | -1.12% | 6,349 |
| Jan 19, 2026 | 199.80 | 200.00 | 195.20 | 195.60 | 195.60 | -3.17% | 5,706 |
| Jan 16, 2026 | 204.50 | 204.50 | 200.50 | 202.00 | 202.00 | -1.70% | 5,438 |
| Jan 15, 2026 | 204.50 | 205.50 | 203.50 | 205.50 | 205.50 | 0.49% | 3,039 |
| Jan 14, 2026 | 211.00 | 211.00 | 203.50 | 204.50 | 204.50 | -3.76% | 4,666 |
| Jan 13, 2026 | 208.00 | 212.50 | 207.00 | 212.50 | 212.50 | 1.92% | 5,663 |
| Jan 12, 2026 | 214.50 | 215.00 | 205.00 | 208.50 | 208.50 | -2.80% | 4,139 |
| Jan 9, 2026 | 215.50 | 216.00 | 212.00 | 214.50 | 214.50 | 1.18% | 3,825 |
| Jan 8, 2026 | 213.00 | 215.50 | 212.00 | 212.00 | 212.00 | -0.24% | 3,994 |
| Jan 7, 2026 | 212.00 | 213.00 | 208.00 | 212.50 | 212.50 | 0.95% | 1,903 |
| Jan 6, 2026 | 213.50 | 213.50 | 208.00 | 210.50 | 210.50 | -0.94% | 1,847 |
| Jan 5, 2026 | 211.00 | 214.00 | 211.00 | 212.50 | 212.50 | 1.67% | 2,925 |
| Jan 2, 2026 | 208.00 | 213.00 | 208.00 | 209.00 | 209.00 | 1.21% | 3,285 |
| Dec 30, 2025 | 205.00 | 209.00 | 204.00 | 206.50 | 206.50 | 0.24% | 3,303 |
| Dec 29, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 2.74% | 3,599 |
| Dec 23, 2025 | 200.00 | 201.00 | 198.80 | 200.50 | 200.50 | 1.16% | 1,998 |
| Dec 22, 2025 | 201.00 | 201.00 | 196.40 | 198.20 | 198.20 | -0.20% | 2,253 |
| Dec 19, 2025 | 198.80 | 201.00 | 197.20 | 198.60 | 198.60 | 0.30% | 3,495 |
| Dec 18, 2025 | 195.00 | 198.00 | 192.20 | 198.00 | 198.00 | 2.06% | 3,662 |
| Dec 17, 2025 | 199.40 | 199.40 | 194.00 | 194.00 | 194.00 | -2.02% | 4,278 |
| Dec 16, 2025 | 204.00 | 204.00 | 197.60 | 198.00 | 198.00 | -3.41% | 4,756 |
| Dec 15, 2025 | 201.00 | 205.50 | 201.00 | 205.00 | 205.00 | 2.50% | 1,812 |
| Dec 12, 2025 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 3,201 |
| Dec 11, 2025 | 201.50 | 205.50 | 200.50 | 202.00 | 202.00 | 0.50% | 3,733 |
| Dec 10, 2025 | 200.00 | 206.00 | 200.00 | 201.00 | 201.00 | 0.70% | 3,341 |
| Dec 9, 2025 | 197.00 | 200.50 | 191.60 | 199.60 | 199.60 | 5.61% | 6,385 |
| Dec 8, 2025 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | 2.27% | 1,479 |
| Dec 5, 2025 | 183.20 | 189.00 | 183.20 | 184.80 | 184.80 | -0.75% | 1,204 |
| Dec 4, 2025 | 179.00 | 190.00 | 178.80 | 186.20 | 186.20 | 4.37% | 2,999 |
| Dec 3, 2025 | 172.00 | 178.60 | 170.60 | 178.40 | 178.40 | 1.83% | 5,251 |
| Dec 2, 2025 | 180.00 | 180.00 | 175.20 | 175.20 | 175.20 | -1.02% | 3,200 |
| Dec 1, 2025 | 183.00 | 184.00 | 176.60 | 177.00 | 177.00 | -2.85% | 3,094 |
| Nov 28, 2025 | 182.80 | 184.60 | 180.00 | 182.20 | 182.20 | -0.44% | 2,410 |
| Nov 27, 2025 | 182.80 | 185.80 | 181.80 | 183.00 | 183.00 | 0.11% | 2,074 |
| Nov 26, 2025 | 185.80 | 186.00 | 182.40 | 182.80 | 182.80 | -0.22% | 2,096 |
| Nov 25, 2025 | 183.00 | 184.20 | 180.60 | 183.20 | 183.20 | -0.54% | 2,725 |
| Nov 24, 2025 | 180.60 | 185.80 | 180.60 | 184.20 | 184.20 | 1.99% | 3,548 |
| Nov 21, 2025 | 182.00 | 182.00 | 177.00 | 180.60 | 180.60 | -2.27% | 2,677 |
| Nov 20, 2025 | 181.00 | 185.00 | 181.00 | 184.80 | 184.80 | 2.21% | 4,025 |
| Nov 19, 2025 | 177.40 | 182.40 | 175.60 | 180.80 | 180.80 | 1.80% | 7,537 |
| Nov 18, 2025 | 181.20 | 181.20 | 176.20 | 177.60 | 177.60 | -2.95% | 8,429 |
| Nov 17, 2025 | 182.20 | 186.20 | 181.60 | 183.00 | 183.00 | 1.10% | 6,134 |
| Nov 14, 2025 | 185.00 | 185.00 | 179.00 | 181.00 | 181.00 | -0.66% | 4,420 |
| Nov 13, 2025 | 189.40 | 189.40 | 181.40 | 182.20 | 182.20 | -3.50% | 3,887 |
| Nov 12, 2025 | 193.20 | 193.20 | 186.80 | 188.80 | 188.80 | -2.07% | 1,814 |
| Nov 11, 2025 | 190.20 | 195.00 | 190.20 | 192.80 | 192.80 | -0.10% | 1,059 |
| Nov 10, 2025 | 185.60 | 195.00 | 185.60 | 193.00 | 193.00 | 3.65% | 2,698 |
| Nov 7, 2025 | 186.00 | 189.00 | 186.00 | 186.20 | 186.20 | -0.53% | 2,694 |
| Nov 6, 2025 | 195.00 | 195.00 | 186.20 | 187.20 | 187.20 | -2.09% | 2,288 |
| Nov 5, 2025 | 191.20 | 191.20 | 187.20 | 191.20 | 191.20 | - | 4,282 |
| Nov 4, 2025 | 194.60 | 194.60 | 189.40 | 191.20 | 191.20 | -1.95% | 2,466 |
| Nov 3, 2025 | 191.40 | 197.00 | 190.80 | 195.00 | 195.00 | 2.42% | 5,407 |
| Oct 31, 2025 | 194.20 | 194.20 | 190.20 | 190.40 | 190.40 | -0.83% | 1,971 |
| Oct 30, 2025 | 194.20 | 194.20 | 190.40 | 192.00 | 192.00 | - | 1,054 |
| Oct 29, 2025 | 198.00 | 198.00 | 191.40 | 192.00 | 192.00 | -3.32% | 2,775 |
| Oct 28, 2025 | 198.40 | 199.20 | 194.60 | 198.60 | 198.60 | 0.71% | 2,378 |
| Oct 27, 2025 | 200.00 | 202.00 | 195.80 | 197.20 | 197.20 | -1.89% | 5,080 |
| Oct 24, 2025 | 203.00 | 203.00 | 198.00 | 201.00 | 201.00 | -0.50% | 6,022 |
| Oct 23, 2025 | 196.20 | 202.00 | 196.00 | 202.00 | 202.00 | 3.17% | 4,454 |
| Oct 22, 2025 | 184.00 | 195.80 | 184.00 | 195.80 | 195.80 | 6.18% | 6,625 |
| Oct 21, 2025 | 178.00 | 186.00 | 178.00 | 184.40 | 184.40 | 9.50% | 8,009 |
| Oct 20, 2025 | 165.60 | 168.40 | 164.40 | 168.40 | 168.40 | 2.68% | 1,508 |
| Oct 17, 2025 | 166.40 | 167.00 | 162.00 | 164.00 | 164.00 | -2.38% | 2,419 |
| Oct 16, 2025 | 168.80 | 169.00 | 167.20 | 168.00 | 168.00 | -0.47% | 2,602 |
| Oct 15, 2025 | 175.00 | 176.00 | 168.80 | 168.80 | 168.80 | -3.65% | 3,787 |
| Oct 14, 2025 | 178.80 | 179.00 | 174.40 | 175.20 | 175.20 | -2.56% | 2,051 |
| Oct 13, 2025 | 182.00 | 184.80 | 178.40 | 179.80 | 179.80 | -1.21% | 4,448 |