Want to see DE:MBB full AI Analyst Report?
MBB SE (MBB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 197.80 | 197.80 | 192.00 | 192.00 | 192.00 | -2.34% | 2,493 | 0.96 |
| Oct 29, 2026 | 205.00 | 205.00 | 196.60 | 196.60 | 196.60 | -3.15% | 2,433 | 0.94 |
| Oct 28, 2026 | 205.00 | 205.50 | 200.00 | 203.00 | 203.00 | +0.00% | 4,074 | 1.60 |
| Oct 27, 2026 | 204.00 | 207.50 | 199.00 | 203.00 | 203.00 | -1.46% | 9,546 | 3.94 |
| Oct 26, 2026 | 202.50 | 207.50 | 202.00 | 206.00 | 206.00 | +0.49% | 4,503 | 1.89 |
| Oct 23, 2026 | 199.00 | 205.50 | 198.00 | 205.00 | 205.00 | +2.60% | 5,857 | 2.49 |
| Oct 22, 2026 | 192.20 | 200.50 | 192.00 | 199.80 | 199.80 | +2.88% | 7,665 | 3.35 |
| Oct 21, 2026 | 184.00 | 194.20 | 184.00 | 194.20 | 194.20 | +7.89% | 4,719 | 2.07 |
| Oct 20, 2026 | 177.60 | 180.60 | 175.00 | 180.00 | 180.00 | +0.67% | 2,554 | 1.11 |
| Oct 19, 2026 | 178.60 | 178.80 | 176.20 | 178.80 | 178.80 | -0.33% | 1,271 | 0.53 |
| Oct 16, 2026 | 176.80 | 181.40 | 176.80 | 179.40 | 179.40 | +2.05% | 2,327 | 0.98 |
| Oct 15, 2026 | 179.40 | 180.00 | 173.20 | 175.80 | 175.80 | -3.83% | 1,928 | 0.81 |
| Oct 14, 2026 | 177.40 | 186.20 | 177.40 | 182.80 | 182.80 | +3.04% | 2,989 | 1.26 |
| Oct 13, 2026 | 179.60 | 181.00 | 175.20 | 177.40 | 177.40 | -1.88% | 2,293 | 0.97 |
| Oct 12, 2026 | 177.00 | 181.20 | 173.60 | 180.80 | 180.80 | +3.91% | 2,970 | 1.26 |
| Oct 09, 2026 | 170.20 | 175.80 | 169.60 | 174.00 | 174.00 | +3.45% | 2,341 | 0.98 |
| Oct 08, 2026 | 169.80 | 169.80 | 166.40 | 168.20 | 168.20 | -0.94% | 3,300 | 1.38 |
| Oct 07, 2026 | 173.80 | 173.80 | 168.60 | 169.80 | 169.80 | -2.30% | 2,004 | 0.83 |
| Oct 06, 2026 | 174.80 | 175.60 | 173.00 | 173.80 | 173.80 | +0.35% | 1,187 | 0.49 |
| Oct 05, 2026 | 174.20 | 175.20 | 171.20 | 173.20 | 173.20 | +0.35% | 2,030 | 0.81 |
| Oct 02, 2026 | 173.40 | 175.40 | 171.40 | 172.60 | 172.60 | -0.69% | 2,157 | 0.85 |
| Oct 01, 2026 | 176.00 | 176.80 | 173.00 | 173.80 | 173.80 | -1.59% | 1,987 | 0.78 |
| Sep 30, 2026 | 173.80 | 179.00 | 173.80 | 176.60 | 176.60 | +1.49% | 2,898 | 1.15 |
| Sep 29, 2026 | 179.20 | 179.20 | 174.00 | 174.00 | 174.00 | -2.14% | 5,314 | 2.15 |
| Sep 28, 2026 | 175.40 | 178.80 | 174.20 | 177.80 | 177.80 | +1.37% | 3,257 | 1.33 |
| Sep 25, 2026 | 177.40 | 177.80 | 174.60 | 175.40 | 175.40 | +0.69% | 2,087 | 0.85 |
| Sep 24, 2026 | 176.40 | 176.40 | 173.40 | 174.20 | 174.20 | -0.57% | 2,154 | 0.88 |
| Sep 23, 2026 | 175.20 | 177.40 | 174.00 | 175.20 | 175.20 | +0.00% | 1,067 | 0.43 |
| Sep 22, 2026 | 172.80 | 178.80 | 172.80 | 175.20 | 175.20 | +1.39% | 2,805 | 1.14 |
| Sep 21, 2026 | 172.20 | 176.60 | 171.20 | 172.80 | 172.80 | +0.35% | 2,170 | 0.87 |
| Sep 18, 2026 | 176.00 | 178.00 | 172.20 | 172.20 | 172.20 | -1.03% | 1,722 | 0.68 |
| Sep 17, 2026 | 173.60 | 177.00 | 172.40 | 174.00 | 174.00 | +1.40% | 2,216 | 0.88 |
| Sep 16, 2026 | 172.00 | 174.80 | 171.20 | 171.60 | 171.60 | -0.23% | 3,102 | 1.24 |
| Sep 15, 2026 | 172.00 | 176.20 | 170.40 | 172.00 | 172.00 | +0.12% | 2,865 | 1.14 |
| Sep 14, 2026 | 174.80 | 174.80 | 170.00 | 171.80 | 171.80 | -1.38% | 2,476 | 0.99 |
| Sep 11, 2026 | 174.60 | 176.00 | 173.00 | 174.20 | 174.20 | -0.11% | 1,641 | 0.65 |
| Sep 10, 2026 | 177.00 | 178.20 | 173.60 | 174.40 | 174.40 | -1.69% | 1,819 | 0.71 |
| Sep 09, 2026 | 181.00 | 182.80 | 176.60 | 177.40 | 177.40 | -2.10% | 1,705 | 0.66 |
| Sep 08, 2026 | 180.20 | 186.00 | 179.80 | 181.20 | 181.20 | +0.11% | 3,134 | 1.20 |
| Sep 07, 2026 | 181.00 | 181.60 | 177.60 | 181.00 | 181.00 | +1.69% | 2,821 | 1.08 |
| Sep 04, 2026 | 177.20 | 179.80 | 175.80 | 178.00 | 178.00 | +0.34% | 1,818 | 0.68 |
| Sep 03, 2026 | 180.00 | 180.00 | 177.00 | 177.40 | 177.40 | -0.78% | 1,545 | 0.57 |
| Sep 02, 2026 | 181.40 | 181.40 | 178.40 | 178.80 | 178.80 | -2.30% | 2,072 | 0.76 |
| Sep 01, 2026 | 190.20 | 190.20 | 181.00 | 183.00 | 183.00 | -1.61% | 2,578 | 0.94 |
| Aug 31, 2026 | 186.60 | 189.00 | 184.20 | 186.00 | 186.00 | +0.11% | 1,940 | 0.70 |
| Aug 28, 2026 | 186.00 | 188.00 | 184.80 | 185.80 | 185.80 | +0.65% | 1,499 | 0.54 |
| Aug 27, 2026 | 184.00 | 185.80 | 183.00 | 184.60 | 184.60 | +0.33% | 1,294 | 0.46 |
| Aug 26, 2026 | 185.60 | 192.80 | 184.00 | 184.00 | 184.00 | -0.43% | 3,918 | 1.35 |
| Aug 25, 2026 | 184.00 | 190.00 | 183.20 | 184.80 | 184.80 | +1.54% | 2,203 | 0.75 |
| Aug 24, 2026 | 180.40 | 185.20 | 179.00 | 182.00 | 182.00 | +0.44% | 2,471 | 0.84 |