MLP SE (MLP.DE)
6.99
-0.01 (-0.14%)
At close: Mar 13, 2025, 5:29 PM
MLP.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 6.89 | 7.00 | 6.89 | 7.00 | 0.15 | 2.19% | 96,938 |
| Mar 11, 2025 | 6.91 | 6.93 | 6.84 | 6.85 | -0.05 | -0.72% | 15,160 |
| Mar 10, 2025 | 6.90 | 6.96 | 6.88 | 6.90 | -0.07 | -1.00% | 50,668 |
| Mar 7, 2025 | 6.95 | 6.98 | 6.89 | 6.97 | 0.03 | 0.43% | 44,411 |
| Mar 6, 2025 | 6.94 | 6.95 | 6.87 | 6.94 | 0.00 | 0.00% | 33,737 |
| Mar 5, 2025 | 6.95 | 6.96 | 6.89 | 6.94 | 0.14 | 2.06% | 36,865 |
| Mar 4, 2025 | 6.97 | 6.98 | 6.79 | 6.80 | -0.18 | -2.58% | 77,989 |
| Mar 3, 2025 | 6.97 | 7.01 | 6.90 | 6.98 | 0.10 | 1.45% | 71,352 |
| Feb 28, 2025 | 6.91 | 6.92 | 6.88 | 6.88 | -0.09 | -1.29% | 22,541 |
| Feb 27, 2025 | 6.91 | 6.99 | 6.88 | 6.97 | 0.00 | 0.00% | 58,123 |
| Feb 26, 2025 | 6.98 | 7.00 | 6.94 | 6.97 | 0.04 | 0.58% | 47,658 |
| Feb 25, 2025 | 6.99 | 7.00 | 6.91 | 6.93 | -0.05 | -0.72% | 37,303 |
| Feb 24, 2025 | 6.97 | 7.00 | 6.93 | 6.98 | 0.05 | 0.72% | 44,469 |
| Feb 21, 2025 | 6.76 | 6.93 | 6.72 | 6.93 | 0.12 | 1.76% | 58,480 |
| Feb 20, 2025 | 6.81 | 6.88 | 6.80 | 6.81 | -0.01 | -0.15% | 32,257 |
| Feb 19, 2025 | 6.92 | 6.93 | 6.76 | 6.82 | -0.07 | -1.02% | 51,158 |
| Feb 18, 2025 | 6.98 | 6.99 | 6.89 | 6.89 | -0.09 | -1.29% | 22,394 |
| Feb 17, 2025 | 6.94 | 7.01 | 6.92 | 6.98 | 0.04 | 0.58% | 32,690 |
| Feb 14, 2025 | 6.96 | 7.02 | 6.87 | 6.94 | -0.05 | -0.72% | 35,478 |
| Feb 13, 2025 | 6.98 | 7.05 | 6.96 | 6.99 | -0.01 | -0.14% | 24,349 |
| Feb 12, 2025 | 7.17 | 7.17 | 7.00 | 7.00 | -0.18 | -2.51% | 34,282 |
| Feb 11, 2025 | 7.20 | 7.23 | 7.16 | 7.18 | -0.01 | -0.14% | 28,243 |
| Feb 10, 2025 | 7.22 | 7.26 | 7.18 | 7.19 | 0.00 | 0.00% | 30,171 |
| Feb 7, 2025 | 7.21 | 7.23 | 7.18 | 7.19 | -0.02 | -0.28% | 20,870 |
| Feb 6, 2025 | 7.08 | 7.30 | 7.05 | 7.21 | 0.13 | 1.84% | 79,131 |
| Feb 5, 2025 | 6.90 | 7.08 | 6.90 | 7.08 | 0.17 | 2.46% | 32,888 |
| Feb 4, 2025 | 6.88 | 6.94 | 6.88 | 6.91 | 0.01 | 0.14% | 19,499 |
| Feb 3, 2025 | 6.86 | 6.90 | 6.82 | 6.90 | -0.10 | -1.43% | 46,615 |
| Jan 31, 2025 | 6.89 | 7.03 | 6.89 | 7.00 | 0.07 | 1.01% | 67,511 |
| Jan 30, 2025 | 6.83 | 6.95 | 6.83 | 6.93 | 0.12 | 1.76% | 29,917 |
| Jan 29, 2025 | 6.81 | 6.91 | 6.76 | 6.81 | 0.00 | 0.00% | 35,098 |
| Jan 28, 2025 | 6.86 | 6.90 | 6.80 | 6.81 | 0.00 | 0.00% | 29,550 |
| Jan 27, 2025 | 6.79 | 6.86 | 6.71 | 6.81 | -0.04 | -0.58% | 56,102 |
| Jan 24, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 0.19 | 2.85% | 45,185 |
| Jan 23, 2025 | 6.52 | 6.69 | 6.52 | 6.66 | 0.19 | 2.94% | 44,330 |
| Jan 22, 2025 | 6.52 | 6.54 | 6.45 | 6.47 | -0.04 | -0.61% | 26,951 |
| Jan 21, 2025 | 6.56 | 6.57 | 6.50 | 6.51 | -0.03 | -0.46% | 30,718 |
| Jan 20, 2025 | 6.48 | 6.61 | 6.48 | 6.54 | 0.05 | 0.77% | 51,284 |
| Jan 17, 2025 | 6.36 | 6.54 | 6.36 | 6.49 | 0.15 | 2.37% | 50,899 |
| Jan 16, 2025 | 6.38 | 6.47 | 6.31 | 6.34 | -0.03 | -0.47% | 48,744 |
| Jan 15, 2025 | 6.25 | 6.43 | 6.25 | 6.37 | 0.14 | 2.25% | 51,229 |
| Jan 14, 2025 | 6.17 | 6.33 | 6.17 | 6.23 | 0.07 | 1.14% | 23,081 |
| Jan 13, 2025 | 6.23 | 6.27 | 6.16 | 6.16 | -0.18 | -2.84% | 30,768 |
| Jan 10, 2025 | 6.21 | 6.51 | 6.21 | 6.34 | 0.11 | 1.77% | 111,893 |
| Jan 9, 2025 | 6.11 | 6.25 | 6.10 | 6.23 | 0.10 | 1.63% | 36,215 |
| Jan 8, 2025 | 6.13 | 6.17 | 6.09 | 6.13 | -0.03 | -0.49% | 24,771 |
| Jan 7, 2025 | 6.09 | 6.20 | 6.09 | 6.16 | 0.02 | 0.33% | 20,813 |
| Jan 6, 2025 | 6.05 | 6.16 | 6.05 | 6.14 | 0.05 | 0.82% | 19,155 |
| Jan 3, 2025 | 6.14 | 6.16 | 5.99 | 6.09 | -0.11 | -1.77% | 50,925 |
| Jan 2, 2025 | 6.08 | 6.20 | 6.06 | 6.20 | 0.07 | 1.14% | 37,057 |