MBB SE (FRA:MBB)
Germany
· Delayed Price · Currency is EUR 185.80
-1.60 (-0.85%)
At close: Dec 5, 2025
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -0.85% | - |
| Dec 4, 2025 | 178.80 | 187.40 | 178.80 | 187.40 | 187.40 | 6.72% | 15 |
| Dec 3, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - | - |
| Dec 2, 2025 | 176.40 | 179.20 | 175.60 | 175.60 | 175.60 | -3.09% | 34 |
| Dec 1, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.77% | 25 |
| Nov 28, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 0.33% | - |
| Nov 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Nov 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.22% | - |
| Nov 25, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 1.78% | - |
| Nov 24, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -0.99% | - |
| Nov 21, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 0.44% | 25 |
| Nov 20, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 2.49% | - |
| Nov 19, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -2.75% | - |
| Nov 18, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.66% | - |
| Nov 17, 2025 | 182.20 | 184.00 | 182.20 | 183.00 | 183.00 | 0.77% | 30 |
| Nov 14, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -3.30% | - |
| Nov 13, 2025 | 188.40 | 188.40 | 187.80 | 187.80 | 187.80 | -2.39% | 25 |
| Nov 12, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.62% | - |
| Nov 11, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.73% | - |
| Nov 10, 2025 | 186.20 | 193.20 | 186.20 | 192.20 | 192.20 | 3.33% | 30 |
| Nov 7, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.00% | - |
| Nov 6, 2025 | 190.40 | 190.40 | 187.80 | 189.80 | 189.80 | 0.96% | 200 |
| Nov 5, 2025 | 191.40 | 191.40 | 188.00 | 188.00 | 188.00 | -1.05% | 50 |
| Nov 4, 2025 | 193.40 | 193.40 | 190.00 | 190.00 | 190.00 | -2.86% | 57 |
| Nov 3, 2025 | 189.20 | 195.60 | 189.20 | 195.60 | 195.60 | 2.30% | - |
| Oct 31, 2025 | 191.40 | 191.40 | 191.20 | 191.20 | 191.20 | - | 25 |
| Oct 30, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.62% | - |
| Oct 29, 2025 | 197.00 | 197.00 | 192.40 | 192.40 | 192.40 | -3.22% | 10 |
| Oct 28, 2025 | 197.20 | 198.80 | 197.20 | 198.80 | 198.80 | -1.58% | 30 |
| Oct 27, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | 1.81% | 50 |
| Oct 24, 2025 | 201.50 | 201.50 | 198.40 | 198.40 | 198.40 | -0.80% | 32 |
| Oct 23, 2025 | 193.20 | 200.00 | 193.20 | 200.00 | 200.00 | 3.41% | 5 |
| Oct 22, 2025 | 183.00 | 193.40 | 183.00 | 193.40 | 193.40 | 12.97% | 265 |
| Oct 21, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 4.39% | - |
| Oct 20, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.68% | - |
| Oct 17, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -1.42% | - |
| Oct 16, 2025 | 168.20 | 169.20 | 167.60 | 169.20 | 169.20 | -0.24% | 55 |
| Oct 15, 2025 | 174.40 | 174.40 | 169.60 | 169.60 | 169.60 | -4.93% | 60 |
| Oct 14, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -2.09% | - |
| Oct 13, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -0.44% | - |
| Oct 10, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.11% | - |
| Oct 9, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 3.85% | - |
| Oct 8, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -1.01% | - |
| Oct 7, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.34% | - |
| Oct 6, 2025 | 180.00 | 180.20 | 178.80 | 178.80 | 178.80 | 3.95% | 60 |
| Oct 3, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.94% | - |
| Oct 2, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.35% | - |
| Oct 1, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.83% | - |
| Sep 30, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.96% | 10 |
| Sep 29, 2025 | 164.20 | 166.80 | 164.20 | 166.80 | 166.80 | 1.34% | 25 |
| Sep 26, 2025 | 167.00 | 167.00 | 164.60 | 164.60 | 164.60 | -2.02% | 20 |
| Sep 25, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.45% | - |
| Sep 24, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.61% | - |
| Sep 23, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.36% | - |
| Sep 22, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.12% | - |
| Sep 19, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 2.22% | - |
| Sep 18, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0.62% | - |
| Sep 17, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -1.83% | - |
| Sep 16, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -1.56% | - |
| Sep 15, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -0.12% | - |
| Sep 12, 2025 | 165.40 | 168.00 | 165.40 | 166.60 | 166.60 | -1.07% | 55 |
| Sep 11, 2025 | 167.40 | 169.60 | 167.40 | 168.40 | 168.40 | 1.45% | 16 |
| Sep 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.85% | - |
| Sep 9, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.86% | - |
| Sep 8, 2025 | 162.60 | 163.60 | 162.60 | 162.80 | 162.80 | 1.24% | 71 |
| Sep 5, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.25% | - |
| Sep 4, 2025 | 160.60 | 160.60 | 160.40 | 160.40 | 160.40 | - | 10 |
| Sep 3, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -2.55% | - |
| Sep 2, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.12% | 15 |
| Sep 1, 2025 | 164.00 | 164.40 | 164.00 | 164.40 | 164.40 | 0.49% | 15 |
| Aug 29, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.61% | - |
| Aug 28, 2025 | 163.20 | 164.60 | 163.20 | 164.60 | 164.60 | -1.08% | 52 |
| Aug 27, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.85% | - |
| Aug 26, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -2.37% | 160 |
| Aug 25, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 4.32% | 13 |
| Aug 22, 2025 | 157.20 | 162.00 | 157.20 | 162.00 | 162.00 | 3.98% | 161 |
| Aug 21, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -1.14% | - |
| Aug 20, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -1.38% | - |
| Aug 19, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0.38% | - |
| Aug 18, 2025 | 157.40 | 159.40 | 157.40 | 159.20 | 159.20 | -1.73% | 27 |
| Aug 15, 2025 | 164.80 | 164.80 | 162.00 | 162.00 | 162.00 | -5.92% | 100 |
| Aug 14, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.92% | - |
| Aug 13, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.05% | - |
| Aug 12, 2025 | 172.60 | 172.60 | 172.00 | 172.00 | 172.00 | -0.92% | 2 |
| Aug 11, 2025 | 172.80 | 173.60 | 172.80 | 173.60 | 173.60 | 0.23% | 6 |
| Aug 8, 2025 | 175.40 | 175.40 | 173.20 | 173.20 | 173.20 | -0.23% | 15 |
| Aug 7, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.35% | - |
| Aug 6, 2025 | 173.20 | 175.40 | 173.00 | 173.00 | 173.00 | -0.35% | 255 |
| Aug 5, 2025 | 174.40 | 174.40 | 172.00 | 173.60 | 173.60 | 1.40% | 168 |
| Aug 4, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | -1.83% | - |
| Aug 1, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.91% | - |
| Jul 31, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.46% | - |
| Jul 30, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.11% | - |
| Jul 29, 2025 | 170.00 | 175.40 | 170.00 | 175.40 | 175.40 | 4.40% | 73 |
| Jul 28, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -1.64% | 220 |
| Jul 25, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.39% | - |
| Jul 24, 2025 | 168.20 | 173.20 | 168.20 | 173.20 | 173.20 | 2.61% | 250 |
| Jul 23, 2025 | 159.40 | 168.80 | 159.40 | 168.80 | 168.80 | 7.24% | 140 |
| Jul 22, 2025 | 160.40 | 161.20 | 157.40 | 157.40 | 157.40 | 1.29% | 513 |
| Jul 21, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.89% | - |