MLP SE (MLP.DE)
XETRA: MLP.DE
· Real-Time Price · USD
7.51
-0.09 (-1.18%)
At close: Apr 17, 2025, 5:22 PM
MLP.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.56 | 7.59 | 7.46 | 7.51 | n/a | -1.18% | 45,232 |
| Apr 16, 2025 | 7.50 | 7.60 | 7.46 | 7.60 | n/a | 1.88% | 24,460 |
| Apr 15, 2025 | 7.31 | 7.52 | 7.31 | 7.46 | n/a | 2.19% | 84,147 |
| Apr 14, 2025 | 7.26 | 7.34 | 7.16 | 7.30 | n/a | 3.25% | 50,607 |
| Apr 11, 2025 | 7.11 | 7.11 | 6.97 | 7.07 | n/a | 0.86% | 49,443 |
| Apr 10, 2025 | 7.32 | 7.32 | 6.94 | 7.01 | n/a | 4.16% | 68,435 |
| Apr 9, 2025 | 6.83 | 6.91 | 6.63 | 6.73 | n/a | -4.13% | 82,624 |
| Apr 8, 2025 | 6.96 | 7.03 | 6.86 | 7.02 | n/a | 3.39% | 63,399 |
| Apr 7, 2025 | 6.50 | 7.03 | 6.36 | 6.79 | n/a | -1.02% | 151,911 |
| Apr 4, 2025 | 7.30 | 7.36 | 6.73 | 6.86 | n/a | -7.42% | 290,450 |
| Apr 3, 2025 | 7.58 | 7.58 | 7.34 | 7.41 | n/a | -1.98% | 85,714 |
| Apr 2, 2025 | 7.74 | 7.74 | 7.49 | 7.56 | n/a | -1.69% | 76,439 |
| Apr 1, 2025 | 7.66 | 7.72 | 7.62 | 7.69 | n/a | 1.45% | 47,459 |
| Mar 31, 2025 | 7.69 | 7.69 | 7.47 | 7.58 | n/a | -2.32% | 121,650 |
| Mar 28, 2025 | 7.94 | 7.94 | 7.74 | 7.76 | n/a | -1.65% | 104,367 |
| Mar 27, 2025 | 7.90 | 7.90 | 7.75 | 7.89 | n/a | -0.25% | 81,647 |
| Mar 26, 2025 | 7.95 | 7.98 | 7.87 | 7.91 | n/a | -0.50% | 49,763 |
| Mar 25, 2025 | 7.80 | 7.95 | 7.78 | 7.95 | n/a | 1.92% | 61,117 |
| Mar 24, 2025 | 7.80 | 7.84 | 7.74 | 7.80 | n/a | 1.30% | 75,044 |
| Mar 21, 2025 | 7.65 | 7.70 | 7.61 | 7.70 | n/a | 0.52% | 74,035 |