MLP SE (ETR:MLP)
Germany
· Delayed Price · Currency is EUR 7.19
+0.04 (0.56%)
Mar 5, 2026, 4:11 PM CET
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.10 | 7.21 | 7.02 | 7.18 | - | 0.42% | 35,115 |
| Mar 4, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.00% | 30,265 |
| Mar 3, 2026 | 7.12 | 7.12 | 6.94 | 7.01 | 7.01 | -1.54% | 70,482 |
| Mar 2, 2026 | 7.11 | 7.20 | 7.03 | 7.12 | 7.12 | -2.33% | 34,414 |
| Feb 27, 2026 | 7.28 | 7.29 | 7.17 | 7.29 | 7.29 | 0.41% | 39,170 |
| Feb 26, 2026 | 7.08 | 7.26 | 7.05 | 7.26 | 7.26 | 1.54% | 44,976 |
| Feb 25, 2026 | 7.15 | 7.21 | 7.10 | 7.15 | 7.15 | 0.14% | 15,296 |
| Feb 24, 2026 | 7.09 | 7.22 | 7.05 | 7.14 | 7.14 | 0.71% | 48,395 |
| Feb 23, 2026 | 7.29 | 7.32 | 7.06 | 7.09 | 7.09 | -3.01% | 62,693 |
| Feb 20, 2026 | 7.23 | 7.35 | 7.21 | 7.31 | 7.31 | 1.67% | 31,993 |
| Feb 19, 2026 | 7.36 | 7.36 | 7.19 | 7.19 | 7.19 | -2.44% | 39,924 |
| Feb 18, 2026 | 7.23 | 7.37 | 7.20 | 7.37 | 7.37 | 1.38% | 31,215 |
| Feb 17, 2026 | 7.27 | 7.31 | 7.17 | 7.27 | 7.27 | 0.14% | 26,272 |
| Feb 16, 2026 | 7.41 | 7.41 | 7.26 | 7.26 | 7.26 | -0.27% | 28,528 |
| Feb 13, 2026 | 7.31 | 7.37 | 7.21 | 7.28 | 7.28 | -0.14% | 40,511 |
| Feb 12, 2026 | 7.40 | 7.50 | 7.29 | 7.29 | 7.29 | -0.95% | 57,237 |
| Feb 11, 2026 | 7.53 | 7.53 | 7.30 | 7.36 | 7.36 | -1.87% | 90,063 |
| Feb 10, 2026 | 7.50 | 7.63 | 7.36 | 7.50 | 7.50 | -0.27% | 104,532 |
| Feb 9, 2026 | 7.42 | 7.52 | 7.35 | 7.52 | 7.52 | 2.45% | 44,084 |
| Feb 6, 2026 | 7.28 | 7.37 | 7.28 | 7.34 | 7.34 | 0.27% | 43,064 |
| Feb 5, 2026 | 7.40 | 7.40 | 7.28 | 7.32 | 7.32 | -0.68% | 54,993 |
| Feb 4, 2026 | 7.36 | 7.44 | 7.27 | 7.37 | 7.37 | 0.55% | 45,979 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.33 | 7.33 | 7.33 | -1.21% | 36,687 |
| Feb 2, 2026 | 7.28 | 7.48 | 7.28 | 7.42 | 7.42 | 0.68% | 64,041 |
| Jan 30, 2026 | 7.27 | 7.41 | 7.27 | 7.37 | 7.37 | 0.68% | 49,351 |
| Jan 29, 2026 | 7.36 | 7.37 | 7.28 | 7.32 | 7.32 | 0.41% | 48,791 |
| Jan 28, 2026 | 7.29 | 7.33 | 7.24 | 7.29 | 7.29 | 0.41% | 25,230 |
| Jan 27, 2026 | 7.27 | 7.33 | 7.12 | 7.26 | 7.26 | 0.28% | 104,886 |
| Jan 26, 2026 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | -0.82% | 23,812 |
| Jan 23, 2026 | 7.45 | 7.45 | 7.27 | 7.30 | 7.30 | 0.27% | 69,054 |
| Jan 22, 2026 | 7.29 | 7.30 | 7.22 | 7.28 | 7.28 | 1.53% | 26,016 |
| Jan 21, 2026 | 7.17 | 7.17 | 7.05 | 7.17 | 7.17 | 0.84% | 67,840 |
| Jan 20, 2026 | 7.29 | 7.29 | 7.07 | 7.11 | 7.11 | -2.07% | 55,268 |
| Jan 19, 2026 | 7.27 | 7.32 | 7.20 | 7.26 | 7.26 | -1.49% | 37,602 |
| Jan 16, 2026 | 7.42 | 7.50 | 7.35 | 7.37 | 7.37 | 0.14% | 68,575 |
| Jan 15, 2026 | 7.21 | 7.36 | 7.20 | 7.36 | 7.36 | 1.94% | 53,615 |
| Jan 14, 2026 | 7.36 | 7.36 | 7.15 | 7.22 | 7.22 | -0.82% | 43,000 |
| Jan 13, 2026 | 7.46 | 7.46 | 7.28 | 7.28 | 7.28 | -1.49% | 54,384 |
| Jan 12, 2026 | 7.36 | 7.39 | 7.27 | 7.39 | 7.39 | 0.96% | 134,673 |
| Jan 9, 2026 | 7.21 | 7.37 | 7.15 | 7.32 | 7.32 | 1.81% | 71,038 |
| Jan 8, 2026 | 7.21 | 7.24 | 7.12 | 7.19 | 7.19 | 0.56% | 58,143 |
| Jan 7, 2026 | 7.14 | 7.22 | 7.02 | 7.15 | 7.15 | 0.70% | 82,895 |
| Jan 6, 2026 | 7.06 | 7.18 | 6.98 | 7.10 | 7.10 | 1.00% | 58,960 |
| Jan 5, 2026 | 6.94 | 7.03 | 6.82 | 7.03 | 7.03 | 0.57% | 175,695 |
| Jan 2, 2026 | 6.93 | 6.99 | 6.84 | 6.99 | 6.99 | 1.01% | 81,896 |
| Dec 30, 2025 | 6.91 | 6.95 | 6.85 | 6.92 | 6.92 | 0.73% | 42,241 |
| Dec 29, 2025 | 6.91 | 6.92 | 6.80 | 6.87 | 6.87 | -0.58% | 41,426 |
| Dec 23, 2025 | 6.93 | 6.93 | 6.83 | 6.91 | 6.91 | 0.73% | 41,091 |
| Dec 22, 2025 | 6.86 | 6.90 | 6.81 | 6.86 | 6.86 | 0.15% | 53,113 |
| Dec 19, 2025 | 6.86 | 6.92 | 6.77 | 6.85 | 6.85 | -0.72% | 66,029 |
| Dec 18, 2025 | 6.86 | 6.90 | 6.81 | 6.90 | 6.90 | 1.32% | 30,123 |
| Dec 17, 2025 | 6.87 | 6.87 | 6.73 | 6.81 | 6.81 | -0.58% | 73,566 |
| Dec 16, 2025 | 6.85 | 6.92 | 6.83 | 6.85 | 6.85 | -0.72% | 50,444 |
| Dec 15, 2025 | 6.90 | 6.97 | 6.86 | 6.90 | 6.90 | 0.44% | 49,144 |
| Dec 12, 2025 | 6.89 | 7.00 | 6.87 | 6.87 | 6.87 | - | 65,378 |
| Dec 11, 2025 | 6.82 | 6.90 | 6.77 | 6.87 | 6.87 | 1.33% | 55,135 |
| Dec 10, 2025 | 6.85 | 6.88 | 6.73 | 6.78 | 6.78 | -0.73% | 44,509 |
| Dec 9, 2025 | 6.84 | 6.88 | 6.80 | 6.83 | 6.83 | 1.34% | 58,525 |
| Dec 8, 2025 | 6.82 | 6.86 | 6.71 | 6.74 | 6.74 | -1.03% | 86,517 |
| Dec 5, 2025 | 6.72 | 6.88 | 6.70 | 6.81 | 6.81 | 1.64% | 81,162 |
| Dec 4, 2025 | 6.67 | 6.73 | 6.63 | 6.70 | 6.70 | 1.21% | 53,500 |
| Dec 3, 2025 | 6.61 | 6.62 | 6.53 | 6.62 | 6.62 | 0.30% | 83,105 |
| Dec 2, 2025 | 6.71 | 6.71 | 6.59 | 6.60 | 6.60 | -0.45% | 69,571 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | -1.19% | 90,546 |
| Nov 28, 2025 | 6.64 | 6.71 | 6.62 | 6.71 | 6.71 | 0.45% | 25,067 |
| Nov 27, 2025 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 1.06% | 29,179 |
| Nov 26, 2025 | 6.59 | 6.61 | 6.49 | 6.61 | 6.61 | 1.07% | 24,240 |
| Nov 25, 2025 | 6.42 | 6.55 | 6.39 | 6.54 | 6.54 | 1.71% | 35,075 |
| Nov 24, 2025 | 6.39 | 6.46 | 6.38 | 6.43 | 6.43 | 1.26% | 51,943 |
| Nov 21, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -0.16% | 42,169 |
| Nov 20, 2025 | 6.36 | 6.42 | 6.30 | 6.36 | 6.36 | 0.79% | 42,005 |
| Nov 19, 2025 | 6.20 | 6.42 | 6.20 | 6.31 | 6.31 | 1.77% | 60,027 |
| Nov 18, 2025 | 6.22 | 6.28 | 6.13 | 6.20 | 6.20 | -2.21% | 213,040 |
| Nov 17, 2025 | 6.44 | 6.47 | 6.33 | 6.34 | 6.34 | -1.55% | 49,284 |
| Nov 14, 2025 | 6.50 | 6.56 | 6.41 | 6.44 | 6.44 | -0.92% | 58,273 |
| Nov 13, 2025 | 6.47 | 6.62 | 6.36 | 6.50 | 6.50 | 1.72% | 181,655 |
| Nov 12, 2025 | 6.24 | 6.41 | 6.22 | 6.39 | 6.39 | 2.73% | 112,252 |
| Nov 11, 2025 | 6.20 | 6.32 | 6.17 | 6.22 | 6.22 | 0.32% | 136,987 |
| Nov 10, 2025 | 6.24 | 6.29 | 6.09 | 6.20 | 6.20 | -0.64% | 282,317 |
| Nov 7, 2025 | 6.91 | 7.02 | 5.85 | 6.24 | 6.24 | -9.17% | 664,378 |
| Nov 6, 2025 | 6.91 | 6.97 | 6.85 | 6.87 | 6.87 | -0.72% | 76,547 |
| Nov 5, 2025 | 7.11 | 7.11 | 6.87 | 6.92 | 6.92 | -0.86% | 83,884 |
| Nov 4, 2025 | 7.00 | 7.04 | 6.93 | 6.98 | 6.98 | -0.85% | 39,005 |
| Nov 3, 2025 | 7.14 | 7.14 | 7.01 | 7.04 | 7.04 | -0.98% | 33,664 |
| Oct 31, 2025 | 7.36 | 7.48 | 7.09 | 7.11 | 7.11 | -0.70% | 96,628 |
| Oct 30, 2025 | 7.23 | 7.23 | 7.09 | 7.16 | 7.16 | 0.42% | 29,684 |
| Oct 29, 2025 | 7.14 | 7.21 | 7.11 | 7.13 | 7.13 | -1.11% | 49,300 |
| Oct 28, 2025 | 7.21 | 7.24 | 7.14 | 7.21 | 7.21 | -0.41% | 44,564 |
| Oct 27, 2025 | 7.32 | 7.33 | 7.21 | 7.24 | 7.24 | -0.69% | 40,337 |
| Oct 24, 2025 | 7.31 | 7.31 | 7.21 | 7.29 | 7.29 | -0.14% | 47,352 |
| Oct 23, 2025 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.41% | 46,371 |
| Oct 22, 2025 | 7.23 | 7.28 | 7.13 | 7.27 | 7.27 | 1.82% | 216,653 |
| Oct 21, 2025 | 7.19 | 7.23 | 7.12 | 7.14 | 7.14 | -0.42% | 44,275 |
| Oct 20, 2025 | 7.03 | 7.27 | 7.02 | 7.17 | 7.17 | 3.02% | 50,130 |
| Oct 17, 2025 | 7.19 | 7.19 | 6.94 | 6.96 | 6.96 | -3.60% | 79,777 |
| Oct 16, 2025 | 7.29 | 7.30 | 7.18 | 7.22 | 7.22 | -0.41% | 78,827 |
| Oct 15, 2025 | 7.35 | 7.52 | 7.25 | 7.25 | 7.25 | -2.55% | 141,434 |
| Oct 14, 2025 | 7.31 | 7.44 | 7.28 | 7.44 | 7.44 | 0.81% | 51,030 |
| Oct 13, 2025 | 7.25 | 7.42 | 7.25 | 7.38 | 7.38 | 1.93% | 55,452 |
| Oct 10, 2025 | 7.34 | 7.35 | 7.24 | 7.24 | 7.24 | -1.09% | 49,768 |