MLP SE (MLP.DE)
6.36
0.13 (2.09%)
At close: Jan 15, 2025, 1:42 PM
MLP.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2024 | 6.13 | 6.13 | 6.10 | 6.13 | -0.01 | -0.16% | 25,930 |
| Dec 27, 2024 | 5.96 | 6.14 | 5.96 | 6.14 | 0.14 | 2.33% | 25,970 |
| Dec 23, 2024 | 5.94 | 6.00 | 5.90 | 6.00 | 0.01 | 0.17% | 23,964 |
| Dec 20, 2024 | 5.79 | 6.00 | 5.78 | 5.99 | 0.14 | 2.39% | 54,824 |
| Dec 19, 2024 | 5.90 | 5.96 | 5.81 | 5.85 | -0.10 | -1.68% | 92,021 |
| Dec 18, 2024 | 5.89 | 5.95 | 5.85 | 5.95 | 0.01 | 0.17% | 14,646 |
| Dec 17, 2024 | 5.83 | 5.95 | 5.82 | 5.94 | 0.08 | 1.37% | 48,214 |
| Dec 16, 2024 | 5.89 | 5.89 | 5.84 | 5.86 | -0.03 | -0.51% | 7,305 |
| Dec 13, 2024 | 5.84 | 5.91 | 5.83 | 5.89 | 0.00 | 0.00% | 11,319 |
| Dec 12, 2024 | 5.86 | 5.91 | 5.85 | 5.89 | 0.02 | 0.34% | 24,604 |
| Dec 11, 2024 | 5.80 | 5.88 | 5.80 | 5.87 | 0.05 | 0.86% | 58,498 |
| Dec 10, 2024 | 5.88 | 5.91 | 5.79 | 5.82 | -0.01 | -0.17% | 44,168 |
| Dec 9, 2024 | 5.86 | 5.88 | 5.80 | 5.83 | -0.02 | -0.34% | 36,486 |
| Dec 6, 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 0.02 | 0.34% | 41,899 |
| Dec 5, 2024 | 5.86 | 5.89 | 5.80 | 5.83 | -0.05 | -0.85% | 45,830 |
| Dec 4, 2024 | 5.92 | 5.92 | 5.83 | 5.88 | 0.02 | 0.34% | 51,315 |
| Dec 3, 2024 | 5.91 | 5.93 | 5.85 | 5.86 | -0.06 | -1.01% | 30,501 |
| Dec 2, 2024 | 5.85 | 5.92 | 5.83 | 5.92 | 0.04 | 0.68% | 30,665 |
| Nov 29, 2024 | 5.86 | 5.90 | 5.81 | 5.88 | -0.02 | -0.34% | 16,733 |
| Nov 28, 2024 | 5.90 | 5.95 | 5.84 | 5.90 | 0.04 | 0.68% | 23,324 |
| Nov 27, 2024 | 5.86 | 5.93 | 5.82 | 5.86 | -0.01 | -0.17% | 40,984 |
| Nov 26, 2024 | 5.83 | 5.94 | 5.83 | 5.87 | 0.01 | 0.17% | 18,578 |
| Nov 25, 2024 | 5.93 | 5.97 | 5.84 | 5.86 | -0.02 | -0.34% | 46,594 |
| Nov 22, 2024 | 5.98 | 5.98 | 5.85 | 5.88 | -0.06 | -1.01% | 31,051 |
| Nov 21, 2024 | 5.86 | 5.98 | 5.85 | 5.94 | 0.08 | 1.37% | 43,121 |
| Nov 20, 2024 | 5.80 | 5.98 | 5.80 | 5.86 | 0.03 | 0.51% | 31,369 |
| Nov 19, 2024 | 5.93 | 5.93 | 5.76 | 5.83 | -0.11 | -1.85% | 14,113 |
| Nov 18, 2024 | 5.86 | 5.95 | 5.84 | 5.94 | 0.03 | 0.51% | 12,261 |
| Nov 15, 2024 | 5.94 | 5.95 | 5.86 | 5.91 | -0.08 | -1.34% | 21,591 |
| Nov 14, 2024 | 6.00 | 6.05 | 5.86 | 5.99 | 0.04 | 0.67% | 30,608 |
| Nov 13, 2024 | 5.99 | 6.01 | 5.90 | 5.95 | -0.01 | -0.17% | 24,196 |
| Nov 12, 2024 | 6.11 | 6.11 | 5.93 | 5.96 | -0.18 | -2.93% | 15,088 |
| Nov 11, 2024 | 5.99 | 6.14 | 5.95 | 6.14 | 0.20 | 3.37% | 22,473 |
| Nov 8, 2024 | 5.96 | 6.00 | 5.85 | 5.94 | 0.03 | 0.51% | 10,720 |
| Nov 7, 2024 | 5.85 | 5.94 | 5.81 | 5.91 | 0.00 | 0.00% | 18,894 |
| Nov 6, 2024 | 5.94 | 6.10 | 5.91 | 5.91 | -0.01 | -0.17% | 32,486 |
| Nov 5, 2024 | 5.86 | 5.94 | 5.84 | 5.92 | 0.00 | 0.00% | 9,929 |
| Nov 4, 2024 | 5.92 | 5.97 | 5.88 | 5.92 | -0.05 | -0.84% | 13,682 |
| Nov 1, 2024 | 5.99 | 6.04 | 5.94 | 5.97 | -0.01 | -0.17% | 11,078 |
| Oct 31, 2024 | 6.10 | 6.10 | 5.86 | 5.98 | -0.09 | -1.48% | 30,005 |
| Oct 30, 2024 | 6.06 | 6.07 | 5.94 | 6.07 | 0.04 | 0.66% | 38,180 |