XETRA - Delayed Quote EUR

MLP SE (MLP.DE)

8.20
+0.15
+(1.86%)
At close: May 16 at 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20258.018.208.018.208.2069,414
May 15, 20258.008.237.808.058.05143,214
May 14, 20258.278.278.278.278.27-
May 13, 20258.708.708.278.278.27134,755
May 12, 20258.508.778.478.688.68172,848
May 9, 20258.378.468.368.438.4353,694
May 8, 20258.128.388.128.388.3860,488
May 7, 20258.198.248.058.208.20109,291
May 6, 20258.198.197.928.108.10108,132
May 5, 20258.068.108.018.068.0665,761
May 2, 20258.008.067.978.048.0467,825
Apr 30, 20258.028.027.897.977.9711,948
Apr 29, 20257.888.057.888.008.0054,735
Apr 28, 20258.018.117.927.957.9543,992
Apr 25, 20257.848.047.847.977.9770,866
Apr 24, 20257.737.837.687.837.8336,303
Apr 23, 20257.457.737.457.657.6529,022
Apr 22, 20257.427.517.397.457.4537,561
Apr 17, 20257.567.597.467.517.5145,232
Apr 16, 20257.507.607.467.607.6024,460
Apr 15, 20257.307.307.307.307.30-
Apr 14, 20257.267.347.167.307.3050,607
Apr 11, 20257.117.116.977.077.0749,443
Apr 10, 20257.327.326.947.017.0168,435
Apr 9, 20256.836.916.636.736.7382,624
Apr 8, 20256.967.036.867.027.0263,399
Apr 7, 20256.507.036.366.796.79151,911
Apr 4, 20257.307.366.736.866.86290,450
Apr 3, 20257.587.587.347.417.4185,714
Apr 2, 20257.747.747.497.567.5676,439
Apr 1, 20257.667.727.627.697.6947,459
Mar 31, 20257.697.697.477.587.58121,650
Mar 28, 20257.947.947.747.767.76104,367
Mar 27, 20257.907.907.757.897.8981,647
Mar 26, 20257.957.987.877.917.9149,763
Mar 25, 20257.807.957.787.957.9561,117
Mar 24, 20257.707.707.707.707.70-
Mar 21, 20257.657.707.617.707.7074,035
Mar 20, 20257.737.797.377.667.66121,004
Mar 19, 20257.487.737.447.727.72114,396
Mar 18, 20257.257.587.237.447.44201,816
Mar 17, 20257.007.007.007.007.00-
Mar 14, 20257.017.036.977.007.00130,929
Mar 13, 20257.007.076.926.996.99272,198
Mar 12, 20256.897.006.897.007.0096,938
Mar 11, 20256.916.936.846.856.8515,160
Mar 10, 20256.906.966.886.906.9050,668
Mar 7, 20256.956.986.896.976.9744,411
Mar 6, 20256.946.956.876.946.9433,737
Mar 5, 20256.956.966.896.946.9436,865
Mar 4, 20256.976.986.796.806.8077,989
Mar 3, 20256.977.016.906.986.9871,352
Feb 28, 20256.916.926.886.886.8822,541
Feb 27, 20256.916.996.886.976.9758,123
Feb 26, 20256.987.006.946.976.9747,658
Feb 25, 20256.997.006.916.936.9337,303
Feb 24, 20256.977.006.936.986.9844,469
Feb 21, 20256.766.936.726.936.9358,480
Feb 20, 20256.816.886.806.816.8132,257
Feb 19, 20256.926.936.766.826.8251,158
Feb 18, 20256.986.986.986.986.98-
Feb 17, 20256.947.016.926.986.9832,690
Feb 14, 20256.967.026.876.946.9435,478
Feb 13, 20256.987.056.966.996.9924,349
Feb 12, 20257.177.177.007.007.0034,282
Feb 11, 20257.207.237.167.187.1828,243
Feb 10, 20257.197.197.197.197.19-
Feb 7, 20257.217.237.187.197.1920,870
Feb 6, 20257.087.307.057.217.2179,131
Feb 5, 20256.907.086.907.087.0832,888
Feb 4, 20256.886.946.886.916.91-
Feb 3, 20256.866.906.826.906.9046,615
Jan 31, 20256.897.036.897.007.0067,511
Jan 30, 20256.836.956.836.936.9329,917
Jan 29, 20256.816.916.766.816.8135,098
Jan 28, 20256.866.906.806.816.8129,550
Jan 27, 20256.796.866.716.816.8156,102
Jan 24, 20256.666.666.666.666.66-
Jan 23, 20256.526.696.526.666.6644,330
Jan 22, 20256.526.546.456.476.4726,951
Jan 21, 20256.496.496.496.496.49-
Jan 20, 20256.496.496.496.496.49-
Jan 17, 20256.366.546.366.496.4950,899
Jan 16, 20256.386.476.316.346.3448,744
Jan 15, 20256.256.436.256.376.3751,229
Jan 14, 20256.176.336.176.236.2323,081
Jan 13, 20256.236.276.166.166.1630,768
Jan 10, 20256.216.516.216.346.34111,893
Jan 9, 20256.116.256.106.236.2336,215
Jan 8, 20256.136.176.096.136.1324,771
Jan 7, 20256.096.206.096.166.1620,813
Jan 6, 20256.056.166.056.146.1419,155
Jan 3, 20256.146.165.996.096.0950,925
Jan 2, 20256.086.206.066.206.2037,057
Dec 30, 20246.136.136.106.136.1325,930
Dec 27, 20245.966.145.966.146.1425,970
Dec 23, 20245.946.005.906.006.0023,964
Dec 20, 20245.796.005.785.995.9954,824
Dec 19, 20245.905.965.815.855.8592,021
Dec 18, 20245.895.955.855.955.9514,646
Dec 17, 20245.835.955.825.945.9448,214
Dec 16, 20245.895.895.845.865.867,305
Dec 13, 20245.845.915.835.895.8911,319
Dec 12, 20245.865.915.855.895.8924,604
Dec 11, 20245.805.885.805.875.8758,498
Dec 10, 20245.835.835.835.835.83-
Dec 9, 20245.865.885.805.835.8336,486
Dec 6, 20245.855.905.805.855.8541,899
Dec 5, 20245.865.895.805.835.8345,830
Dec 4, 20245.925.925.835.885.8851,315
Dec 3, 20245.915.935.855.865.8630,501
Dec 2, 20245.855.925.835.925.9230,665
Nov 29, 20245.865.905.815.885.8816,733
Nov 28, 20245.865.865.865.865.86-
Nov 27, 20245.865.935.825.865.8640,984
Nov 26, 20245.835.945.835.875.8718,578
Nov 25, 20245.935.975.845.865.8646,594
Nov 22, 20245.985.985.855.885.8831,051
Nov 21, 20245.865.985.855.945.9443,121
Nov 20, 20245.805.985.805.865.8631,369
Nov 19, 20245.935.935.765.835.8314,113
Nov 18, 20245.995.995.995.995.99-
Nov 15, 20245.995.995.995.995.99-
Nov 14, 20246.006.055.865.995.9930,608
Nov 13, 20245.996.015.905.955.9524,196
Nov 12, 20246.116.115.935.965.9615,088
Nov 11, 20245.996.145.956.146.1422,473
Nov 8, 20245.966.005.855.945.9410,720
Nov 7, 20245.855.945.815.915.9118,894
Nov 6, 20245.946.105.915.915.9132,486
Nov 5, 20245.865.945.845.925.929,929
Nov 4, 20245.925.975.885.925.9213,682
Nov 1, 20245.996.045.945.975.9711,078
Oct 31, 20246.106.105.865.985.9830,005
Oct 30, 20246.066.075.946.076.0738,180
Oct 29, 20246.026.075.996.036.0316,812
Oct 28, 20246.006.066.006.026.0211,664
Oct 25, 20246.096.106.056.066.064,297
Oct 24, 20246.106.106.026.076.076,108
Oct 23, 20246.236.236.106.106.108,951
Oct 22, 20246.196.235.966.226.2263,511
Oct 21, 20246.166.236.126.176.1713,608
Oct 18, 20246.166.246.136.166.1610,388
Oct 17, 20246.206.236.126.216.217,508
Oct 16, 20246.316.316.186.206.2019,874
Oct 15, 20246.286.356.246.286.2830,689
Oct 14, 20246.216.296.206.236.2333,805
Oct 11, 20246.096.236.046.206.2043,495
Oct 10, 20246.006.055.786.056.0581,420
Oct 9, 20246.006.055.795.995.9971,114
Oct 8, 20245.976.055.916.006.00126,403
Oct 7, 20246.036.035.915.995.9914,264
Oct 4, 20245.896.045.805.995.9945,212
Oct 3, 20245.835.905.705.885.8813,933
Oct 2, 20245.716.005.705.785.78101,291
Oct 1, 20245.805.875.695.705.7030,611
Sep 30, 20245.715.805.685.805.8013,450
Sep 27, 20245.555.735.555.705.7020,343
Sep 26, 20245.665.665.565.595.595,618
Sep 25, 20245.725.755.625.695.696,255
Sep 24, 20245.805.805.585.685.6814,479
Sep 23, 20245.725.815.605.755.7536,497
Sep 20, 20245.735.775.605.685.6813,047
Sep 19, 20245.645.725.495.725.7240,388
Sep 18, 20245.515.805.485.675.6733,509
Sep 17, 20245.545.605.495.515.513,576
Sep 16, 20245.525.615.525.575.579,877
Sep 13, 20245.545.555.495.555.555,555
Sep 12, 20245.545.555.465.555.5514,931
Sep 11, 20245.485.515.445.515.5122,130
Sep 10, 20245.525.575.495.495.498,106
Sep 9, 20245.485.565.455.565.564,060
Sep 6, 20245.635.645.495.495.4916,849
Sep 5, 20245.635.695.635.675.673,415
Sep 4, 20245.605.685.575.655.6512,238
Sep 3, 20245.755.805.685.685.6817,862
Sep 2, 20245.805.815.705.705.7012,853
Aug 30, 20245.855.855.795.805.806,988
Aug 29, 20245.755.845.705.805.8024,885
Aug 28, 20245.765.825.735.755.7513,618
Aug 27, 20245.775.875.775.815.815,531
Aug 26, 20245.755.865.735.825.8212,803
Aug 23, 20245.765.795.665.765.7638,294
Aug 22, 20245.705.775.705.725.722,480
Aug 21, 20245.735.765.715.755.758,634
Aug 20, 20245.905.905.745.745.748,492
Aug 19, 20245.755.905.725.875.8712,935
Aug 16, 20245.885.915.775.805.8014,731
Aug 15, 20245.805.905.735.875.8723,129
Aug 14, 20245.845.875.765.765.7611,851
Aug 13, 20245.735.785.685.785.789,819
Aug 12, 20245.765.835.645.775.7768,882
Aug 9, 20245.615.765.615.725.7218,825
Aug 8, 20245.665.675.535.635.6321,354
Aug 7, 20245.505.735.505.645.6430,574
Aug 6, 20245.385.535.355.535.5338,319
Aug 5, 20245.415.425.215.385.3882,915
Aug 2, 20245.675.685.585.605.6030,354
Aug 1, 20245.905.925.715.735.7346,804
Jul 31, 20245.895.945.835.875.8733,516
Jul 30, 20245.685.915.685.845.8425,877
Jul 29, 20245.585.915.585.655.65116,032
Jul 26, 20245.655.655.615.635.634,704
Jul 25, 20245.685.685.575.615.6118,466
Jul 24, 20245.695.735.665.695.696,405
Jul 23, 20245.815.845.695.735.7316,525
Jul 22, 20245.725.815.705.765.7645,819
Jul 19, 20245.675.725.665.665.666,482
Jul 18, 20245.685.725.645.705.7060,154
Jul 17, 20245.575.685.555.635.6346,988
Jul 16, 20245.625.645.575.605.6013,138
Jul 15, 20245.665.705.595.655.6524,592
Jul 12, 20245.765.785.665.715.7180,750
Jul 11, 20245.785.805.705.775.7774,870
Jul 10, 20245.745.785.715.785.7810,708
Jul 9, 20245.795.825.705.735.7328,939
Jul 8, 20245.835.895.745.825.8265,719
Jul 5, 20245.875.885.775.805.8015,887
Jul 4, 20245.875.935.875.875.8717,432
Jul 3, 20245.865.865.755.845.8434,003
Jul 2, 20245.885.895.805.805.8011,183
Jul 1, 20245.815.905.785.855.8561,291
Jun 28, 2024 0.3 Dividend
Jun 28, 20245.935.935.695.735.7377,007
Jun 27, 20246.216.306.166.215.91-
Jun 26, 20246.376.416.186.205.9051,088
Jun 25, 20246.416.436.306.396.0844,976
Jun 24, 20246.376.446.356.396.0820,359
Jun 21, 20246.406.556.356.366.0558,434
Jun 20, 20246.316.466.256.406.0939,798
Jun 19, 20246.286.326.206.265.9621,921
Jun 18, 20246.276.306.136.265.96-
Jun 17, 20246.136.246.136.225.9237,057
Jun 14, 20246.266.286.116.115.8138,840
Jun 13, 20246.426.456.276.275.9728,035
Jun 12, 20246.376.426.356.406.0920,254
Jun 11, 20246.506.506.346.346.0334,583
Jun 10, 20246.516.546.406.516.2050,379
Jun 7, 20246.586.626.466.486.1783,210
Jun 6, 20246.486.636.486.576.2598,295
Jun 5, 20246.456.536.366.486.1771,728
Jun 4, 20246.316.426.316.406.0949,273
Jun 3, 20246.456.546.306.316.0179,305
May 31, 20246.416.436.376.406.099,009
May 30, 20246.306.446.306.426.1120,798
May 29, 20246.466.466.316.316.0130,323
May 28, 20246.456.506.406.406.0930,798
May 27, 20246.376.446.306.436.1234,838
May 24, 20246.286.456.246.386.07-
May 23, 20246.266.366.236.306.0029,967
May 22, 20246.156.256.066.225.9265,904
May 21, 20246.456.456.146.155.8551,143
May 20, 20246.296.566.296.466.1563,385
May 17, 20246.136.256.066.255.95109,071
May 16, 20245.786.155.786.155.85227,230

Related Tickers

MPCK.DE MPC Münchmeyer Petersen Capital AG
5.36
+3.08%
 
M3BK.DE Pyramid AG
0.9320
-0.85%
 
M5S.DE H2 Core AG
0.7150
+5.15%
 
Z29.DE 029 Group SE
43.80
+0.46%
 
CPX.DE capsensixx AG
16.60
0.00%
 
IPOK.DE Heidelberger Beteiligungsholding AG
70.50
0.00%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.5600
0.00%
 
14D.DE tokentus investment AG
1.1300
+0.89%
 
XCX.MU Coinix GmbH & Co KGaA
2.1400
0.00%
 
EFF.DE Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG
0.2860
+2.14%