MLP SE (FRA:MLP)
Germany
· Delayed Price · Currency is EUR 6.70
+0.08 (1.21%)
Last updated: Dec 4, 2025, 5:35 PM CET
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 1.49% | 95 |
| Dec 4, 2025 | 6.59 | 6.70 | 6.59 | 6.70 | 6.70 | 1.82% | 1,500 |
| Dec 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.75% | - |
| Dec 2, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.49% | - |
| Dec 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.05% | 100 |
| Nov 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.45% | - |
| Nov 27, 2025 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 1.22% | 800 |
| Nov 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.18% | - |
| Nov 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% | - |
| Nov 24, 2025 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | 1.59% | 1,100 |
| Nov 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.41% | - |
| Nov 20, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 3.57% | 724 |
| Nov 19, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Nov 18, 2025 | 6.31 | 6.31 | 6.16 | 6.16 | 6.16 | -4.79% | 3,815 |
| Nov 17, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% | - |
| Nov 14, 2025 | 6.55 | 6.55 | 6.48 | 6.48 | 6.48 | -1.07% | 1,700 |
| Nov 13, 2025 | 6.39 | 6.59 | 6.39 | 6.55 | 6.55 | 2.83% | 6,200 |
| Nov 12, 2025 | 6.25 | 6.38 | 6.25 | 6.37 | 6.37 | 1.76% | 555 |
| Nov 11, 2025 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | -0.48% | 1,399 |
| Nov 10, 2025 | 6.29 | 6.29 | 6.17 | 6.29 | 6.29 | 3.11% | 1,390 |
| Nov 7, 2025 | 7.01 | 7.01 | 6.00 | 6.10 | 6.10 | -12.10% | 1,232 |
| Nov 6, 2025 | 6.93 | 6.96 | 6.93 | 6.94 | 6.94 | 0.73% | 2,400 |
| Nov 5, 2025 | 6.92 | 6.94 | 6.89 | 6.89 | 6.89 | -1.57% | 1,100 |
| Nov 4, 2025 | 7.02 | 7.02 | 6.94 | 7.00 | 7.00 | -1.41% | 231 |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% | - |
| Oct 31, 2025 | 7.29 | 7.29 | 7.09 | 7.12 | 7.12 | 0.14% | 2,700 |
| Oct 30, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Oct 29, 2025 | 7.18 | 7.19 | 7.16 | 7.16 | 7.16 | -0.69% | 1,500 |
| Oct 28, 2025 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | -0.96% | 700 |
| Oct 27, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% | - |
| Oct 24, 2025 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | -0.55% | 700 |
| Oct 23, 2025 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 2.24% | 300 |
| Oct 22, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.28% | - |
| Oct 21, 2025 | 7.18 | 7.20 | 7.15 | 7.15 | 7.15 | 2.29% | 350 |
| Oct 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.78% | - |
| Oct 17, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.24% | - |
| Oct 16, 2025 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | -1.62% | 1,700 |
| Oct 15, 2025 | 7.43 | 7.48 | 7.40 | 7.40 | 7.40 | 0.54% | 802 |
| Oct 14, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% | - |
| Oct 13, 2025 | 7.24 | 7.40 | 7.24 | 7.38 | 7.38 | 1.10% | 6,102 |
| Oct 10, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.69% | 100 |
| Oct 9, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | 0.28% | 56 |
| Oct 8, 2025 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | -2.30% | 520 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% | 700 |
| Oct 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.48% | 80 |
| Oct 3, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.40% | - |
| Oct 2, 2025 | 7.44 | 7.45 | 7.41 | 7.41 | 7.41 | 0.27% | 2,785 |
| Oct 1, 2025 | 7.40 | 7.48 | 7.39 | 7.39 | 7.39 | 0.41% | 857 |
| Sep 30, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.22% | - |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | 275 |
| Sep 26, 2025 | 7.29 | 7.29 | 7.20 | 7.24 | 7.24 | -1.90% | 7,575 |
| Sep 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.94% | - |
| Sep 24, 2025 | 7.37 | 7.45 | 7.37 | 7.45 | 7.45 | 1.09% | 27 |
| Sep 23, 2025 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 1.66% | 1,200 |
| Sep 22, 2025 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | 0.14% | 970 |
| Sep 19, 2025 | 7.34 | 7.34 | 7.22 | 7.24 | 7.24 | -1.50% | 2,400 |
| Sep 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.37% | - |
| Sep 17, 2025 | 7.14 | 7.21 | 7.14 | 7.18 | 7.18 | -0.28% | 2,471 |
| Sep 16, 2025 | 7.09 | 7.20 | 7.09 | 7.20 | 7.20 | 0.28% | 675 |
| Sep 15, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 4.06% | 70 |
| Sep 12, 2025 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.86% | 664 |
| Sep 11, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.85% | - |
| Sep 10, 2025 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 1.15% | 200 |
| Sep 9, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Sep 8, 2025 | 6.88 | 6.97 | 6.88 | 6.97 | 6.97 | -0.57% | 600 |
| Sep 5, 2025 | 7.04 | 7.04 | 7.01 | 7.01 | 7.01 | -1.41% | 1,000 |
| Sep 4, 2025 | 6.99 | 7.11 | 6.99 | 7.11 | 7.11 | 0.99% | 100 |
| Sep 3, 2025 | 7.03 | 7.04 | 7.00 | 7.04 | 7.04 | 0.43% | 2,910 |
| Sep 2, 2025 | 7.08 | 7.08 | 6.97 | 7.01 | 7.01 | 0.29% | 482 |
| Sep 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.99% | - |
| Aug 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| Aug 28, 2025 | 6.99 | 7.11 | 6.99 | 7.10 | 7.10 | 1.28% | 2,114 |
| Aug 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.57% | 140 |
| Aug 26, 2025 | 7.16 | 7.16 | 7.05 | 7.05 | 7.05 | -2.62% | 1,025 |
| Aug 25, 2025 | 7.27 | 7.27 | 7.20 | 7.24 | 7.24 | -1.90% | 4,823 |
| Aug 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 21, 2025 | 7.35 | 7.38 | 7.34 | 7.38 | 7.38 | 0.68% | 1,020 |
| Aug 20, 2025 | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | -0.95% | 10 |
| Aug 19, 2025 | 7.31 | 7.40 | 7.31 | 7.40 | 7.40 | 0.41% | 1,000 |
| Aug 18, 2025 | 7.60 | 7.60 | 7.35 | 7.37 | 7.37 | -3.79% | 3,905 |
| Aug 15, 2025 | 7.68 | 7.68 | 7.61 | 7.66 | 7.66 | -0.13% | 229 |
| Aug 14, 2025 | 8.13 | 8.13 | 7.67 | 7.67 | 7.67 | -5.31% | 3,819 |
| Aug 13, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.98% | 353 |
| Aug 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.61% | - |
| Aug 11, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.36% | - |
| Aug 8, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.36% | 400 |
| Aug 7, 2025 | 8.28 | 8.29 | 8.28 | 8.29 | 8.29 | - | 400 |
| Aug 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.84% | 5 |
| Aug 5, 2025 | 8.31 | 8.36 | 8.31 | 8.36 | 8.36 | 1.33% | 25 |
| Aug 4, 2025 | 8.01 | 8.25 | 8.01 | 8.25 | 8.25 | 2.74% | 1,060 |
| Aug 1, 2025 | 8.37 | 8.37 | 7.95 | 8.03 | 8.03 | -2.67% | 2,740 |
| Jul 31, 2025 | 8.70 | 8.70 | 8.03 | 8.25 | 8.25 | -5.28% | 4,714 |
| Jul 30, 2025 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | -0.80% | 222 |
| Jul 29, 2025 | 8.59 | 8.78 | 8.59 | 8.78 | 8.78 | -1.35% | 100 |
| Jul 28, 2025 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 1.14% | 50 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% | 150 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.77 | 8.77 | 8.77 | 1.74% | 500 |
| Jul 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% | - |
| Jul 22, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.80% | - |
| Jul 21, 2025 | 8.84 | 8.84 | 8.75 | 8.75 | 8.75 | -0.68% | 1,226 |