MBB SE (MBB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 12 |
| 23 Mar 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 22 Mar 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 Mar 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 20 Mar 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 17 Mar 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 16 Mar 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 15 Mar 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 14 Mar 2023 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 13 Mar 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 10 Mar 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 09 Mar 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 08 Mar 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| 07 Mar 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 06 Mar 2023 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 03 Mar 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 02 Mar 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 01 Mar 2023 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 28 Feb 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 27 Feb 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 24 Feb 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 23 Feb 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 22 Feb 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 21 Feb 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 20 Feb 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 17 Feb 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 16 Feb 2023 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 15 Feb 2023 | 81.30 | 81.30 | 80.00 | 80.00 | 80.00 | 12 |
| 14 Feb 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 13 Feb 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 10 Feb 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 09 Feb 2023 | 82.70 | 84.40 | 82.70 | 84.40 | 84.40 | 73 |
| 08 Feb 2023 | 82.30 | 82.90 | 82.30 | 82.90 | 82.90 | - |
| 07 Feb 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 06 Feb 2023 | 85.10 | 85.10 | 84.60 | 84.60 | 84.60 | 35 |
| 03 Feb 2023 | 85.40 | 85.40 | 84.70 | 84.70 | 84.70 | 12 |
| 02 Feb 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 01 Feb 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 31 Jan 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 30 Jan 2023 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 27 Jan 2023 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 26 Jan 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 25 Jan 2023 | 99.30 | 99.30 | 98.30 | 98.30 | 98.30 | - |
| 24 Jan 2023 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 23 Jan 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 20 Jan 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 19 Jan 2023 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 18 Jan 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 17 Jan 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 16 Jan 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 13 Jan 2023 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 12 Jan 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 11 Jan 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 10 Jan 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 09 Jan 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 06 Jan 2023 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 05 Jan 2023 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 04 Jan 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 03 Jan 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 02 Jan 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 30 Dec 2022 | 91.10 | 91.60 | 91.10 | 91.60 | 91.60 | - |
| 29 Dec 2022 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 28 Dec 2022 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 27 Dec 2022 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 23 Dec 2022 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 22 Dec 2022 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
| 21 Dec 2022 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 20 Dec 2022 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 19 Dec 2022 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 16 Dec 2022 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 15 Dec 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 14 Dec 2022 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 13 Dec 2022 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 12 Dec 2022 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 18 |
| 09 Dec 2022 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 08 Dec 2022 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 07 Dec 2022 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 06 Dec 2022 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 05 Dec 2022 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 02 Dec 2022 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 01 Dec 2022 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 30 Nov 2022 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 29 Nov 2022 | 98.10 | 103.00 | 98.10 | 103.00 | 103.00 | 1 |
| 28 Nov 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 25 Nov 2022 | 99.10 | 103.00 | 99.10 | 103.00 | 103.00 | 1 |
| 24 Nov 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 23 Nov 2022 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 22 Nov 2022 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 21 Nov 2022 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 18 Nov 2022 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
| 17 Nov 2022 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 16 Nov 2022 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| 15 Nov 2022 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 14 Nov 2022 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 11 Nov 2022 | 92.60 | 99.10 | 92.60 | 99.10 | 99.10 | 2 |
| 10 Nov 2022 | 90.00 | 93.70 | 90.00 | 93.70 | 93.70 | 1 |
| 09 Nov 2022 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| 08 Nov 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 07 Nov 2022 | 87.20 | 90.00 | 87.20 | 90.00 | 90.00 | 40 |
| 04 Nov 2022 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
