MBB Industries AG

MBBG
🏛️ germany →
170.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 135.20 137.00 135.20 136.40 0.0M
2021-12-29 134.20 139.00 134.20 136.80 0.0M
2021-12-28 134.60 136.40 134.60 136.40 0.0M
2021-12-27 132.60 135.20 132.60 135.20 0.0M
2021-12-23 130.80 132.40 130.80 132.40 0.0M
2021-12-22 127.20 127.20 127.20 127.20 0.0M
2021-12-21 126.40 126.40 126.40 126.40 0.0M
2021-12-20 132.00 132.00 127.00 127.00 0.0M
2021-12-17 127.20 127.20 127.20 127.20 0.0M
2021-12-16 128.60 128.60 128.60 128.60 0.0M
2021-12-15 128.00 128.00 128.00 128.00 0.0M
2021-12-14 128.80 129.20 128.80 129.20 0.0M
2021-12-13 134.00 134.00 129.00 129.00 0.0M
2021-12-10 127.20 127.20 127.20 127.20 0.0M
2021-12-09 126.40 130.00 126.40 128.80 0.0M
2021-12-08 130.40 130.40 130.40 130.40 0.0M
2021-12-07 120.40 132.60 120.40 132.60 0.0M
2021-12-06 119.80 122.20 119.80 122.20 0.0M
2021-12-03 122.60 122.60 121.60 122.20 0.0M
2021-12-02 123.00 123.00 123.00 123.00 0.0M
2021-12-01 120.60 124.40 120.60 124.40 0.0M
2021-11-30 122.20 122.20 121.60 121.60 0.0M
2021-11-29 123.00 123.00 122.20 122.20 0.0M
2021-11-26 122.80 122.80 121.60 121.60 0.0M
2021-11-25 123.20 125.20 123.20 125.20 0.0M
2021-11-24 124.20 124.20 124.20 124.20 0.0M
2021-11-23 124.80 124.80 124.80 124.80 0.0M
2021-11-22 126.00 127.20 126.00 127.20 0.0M
2021-11-19 129.80 129.80 129.80 129.80 0.0M
2021-11-18 132.20 132.20 132.20 132.20 0.0M
2021-11-17 134.40 135.00 132.60 132.60 0.0M
2021-11-16 136.20 136.60 136.00 136.60 0.0M
2021-11-15 135.20 135.20 135.20 135.20 0.0M
2021-11-12 137.00 137.00 134.80 136.80 0.0M
2021-11-11 138.80 140.00 138.80 140.00 0.0M
2021-11-10 140.60 140.60 140.60 140.60 0.0M
2021-11-09 137.80 142.80 137.80 142.80 0.0M
2021-11-08 137.60 137.60 137.60 137.60 0.0M
2021-11-05 137.00 138.00 137.00 138.00 0.0M
2021-11-04 138.20 138.20 138.20 138.20 0.0M
2021-11-03 137.40 139.40 137.40 138.00 0.0M
2021-11-02 137.20 137.60 137.20 137.60 0.0M
2021-11-01 137.00 137.00 137.00 137.00 0.0M
2021-10-29 136.00 136.00 136.00 136.00 0.0M
2021-10-28 136.80 136.80 136.80 136.80 0.0M
2021-10-27 136.80 136.80 136.80 136.80 0.0M
2021-10-26 136.20 138.20 136.20 138.20 0.0M
2021-10-25 135.20 135.20 135.20 135.20 0.0M
2021-10-22 134.60 134.60 134.60 134.60 0.0M
2021-10-21 133.00 133.00 133.00 133.00 0.0M
2021-10-20 135.00 135.00 135.00 135.00 0.0M
2021-10-19 135.40 135.40 135.40 135.40 0.0M
2021-10-18 135.40 135.40 135.40 135.40 0.0M
2021-10-15 135.40 136.80 135.40 136.80 0.0M
2021-10-14 131.20 131.20 131.20 131.20 0.0M
2021-10-13 126.40 129.40 126.40 129.40 0.0M
2021-10-12 124.80 124.80 124.80 124.80 0.0M
2021-10-11 126.80 126.80 124.80 124.80 0.0M
2021-10-08 129.20 129.20 124.80 124.80 0.0M
2021-10-07 130.40 130.40 129.40 129.40 0.0M
2021-10-06 133.80 133.80 133.80 133.80 0.0M
2021-10-05 133.40 133.40 133.40 133.40 0.0M
2021-10-04 131.00 132.40 131.00 132.20 0.0M
2021-10-01 130.60 131.40 130.60 131.40 0.0M
2021-09-30 133.40 133.40 133.40 133.40 0.0M
2021-09-29 133.60 133.60 133.60 133.60 0.0M
2021-09-28 134.60 134.80 134.60 134.80 0.0M
2021-09-27 136.40 136.40 136.40 136.40 0.0M
2021-09-24 134.20 134.20 133.40 133.40 0.0M
2021-09-23 134.40 134.40 134.40 134.40 0.0M
2021-09-22 134.00 135.00 134.00 134.00 0.0M
2021-09-21 133.80 133.80 133.80 133.80 0.0M
2021-09-20 135.00 135.00 134.00 134.00 0.0M
2021-09-17 135.20 135.20 135.20 135.20 0.0M
2021-09-16 136.80 136.80 136.80 136.80 0.0M
2021-09-15 135.80 135.80 135.80 135.80 0.0M
2021-09-14 135.60 136.00 135.60 135.80 0.0M
2021-09-13 136.20 136.20 136.20 136.20 0.0M
2021-09-10 137.00 137.00 137.00 137.00 0.0M
2021-09-09 134.20 136.20 134.20 136.20 0.0M
2021-09-08 137.80 137.80 137.80 137.80 0.0M
2021-09-07 136.20 140.00 136.20 139.60 0.0M
2021-09-06 139.00 139.00 139.00 139.00 0.0M
2021-09-03 141.20 141.20 138.40 138.40 0.0M
2021-09-02 139.20 143.00 139.20 143.00 0.0M
2021-09-01 139.20 140.00 139.20 140.00 0.0M
2021-08-31 141.80 141.80 141.00 141.00 0.0M
2021-08-30 138.60 143.20 138.60 141.80 0.0M
2021-08-27 133.00 136.80 133.00 136.80 0.0M
2021-08-26 132.20 132.20 132.20 132.20 0.0M
2021-08-25 134.60 134.60 134.60 134.60 0.0M
2021-08-24 135.00 135.00 135.00 135.00 0.0M
2021-08-23 131.40 132.00 131.00 132.00 0.0M
2021-08-20 131.60 131.60 131.60 131.60 0.0M
2021-08-19 133.20 133.20 130.80 130.80 0.0M
2021-08-18 134.40 134.40 133.60 133.60 0.0M
2021-08-17 135.20 135.20 135.20 135.20 0.0M
2021-08-16 137.80 138.00 135.00 135.00 0.0M
2021-08-13 137.80 139.00 137.80 139.00 0.0M
2021-08-12 140.20 140.20 137.40 137.40 0.0M
2021-08-11 138.00 138.00 138.00 138.00 0.0M
2021-08-10 137.40 139.40 137.40 138.80 0.0M
2021-08-09 135.80 139.00 135.80 139.00 0.0M
2021-08-06 136.20 136.20 136.20 136.20 0.0M
2021-08-05 135.20 135.20 135.20 135.20 0.0M
2021-08-04 136.20 136.20 136.20 136.20 0.0M
2021-08-03 137.40 137.40 137.40 137.40 0.0M
2021-08-02 142.80 145.20 140.60 140.60 0.0M
2021-07-30 137.80 139.80 137.80 139.80 0.0M
2021-07-29 133.20 138.80 133.20 138.80 0.0M
2021-07-28 134.60 134.60 134.60 134.60 0.0M
2021-07-27 136.80 136.80 136.80 136.80 0.0M
2021-07-26 132.80 132.80 132.80 132.80 0.0M
2021-07-23 131.00 133.00 131.00 133.00 0.0M
2021-07-22 132.60 133.20 132.60 133.20 0.0M
2021-07-21 130.80 134.60 130.80 134.20 0.0M
2021-07-20 131.00 131.40 131.00 131.40 0.0M
2021-07-19 133.60 133.60 131.20 131.20 0.0M
2021-07-16 134.40 134.40 133.60 133.60 0.0M
2021-07-15 136.40 136.40 135.40 135.40 0.0M
2021-07-14 138.80 139.00 136.00 136.00 0.0M
2021-07-13 136.20 140.80 136.20 137.60 0.0M
2021-07-12 138.00 138.00 136.60 138.00 0.0M
2021-07-09 130.60 130.60 130.60 130.60 0.0M
2021-07-08 130.80 130.80 130.60 130.60 0.0M
2021-07-07 131.20 131.20 131.20 131.20 0.0M
2021-07-06 131.60 131.60 131.60 131.60 0.0M
2021-07-05 130.00 130.00 130.00 130.00 0.0M
2021-07-02 131.60 131.60 131.60 131.60 0.0M
2021-07-01 131.80 131.80 131.60 131.60 0.0M
2021-06-30 134.20 134.20 134.20 134.20 0.0M
2021-06-29 132.20 132.20 132.20 132.20 0.0M
2021-06-28 130.80 134.20 130.80 132.80 0.0M
2021-06-25 131.00 131.00 130.60 130.60 0.0M
2021-06-24 130.20 131.00 130.20 130.80 0.0M
2021-06-23 135.00 135.00 130.60 130.60 0.0M
2021-06-22 131.60 131.60 131.60 131.60 0.0M
2021-06-21 129.00 133.00 128.00 133.00 0.0M
2021-06-18 132.40 132.40 132.00 132.00 0.0M
2021-06-17 132.60 132.60 132.60 132.60 0.0M
2021-06-16 136.20 136.20 136.20 136.20 0.0M
2021-06-15 137.00 139.00 137.00 139.00 0.0M
2021-06-14 135.00 135.00 135.00 135.00 0.0M
2021-06-11 135.40 135.40 135.40 135.40 0.0M
2021-06-10 136.40 136.40 136.40 136.40 0.0M
2021-06-09 137.20 137.20 137.20 137.20 0.0M
2021-06-08 136.73 139.71 136.73 138.91 0.0M
2021-06-07 133.15 138.52 133.15 138.52 0.0M
2021-06-04 130.17 130.17 130.17 130.17 0.0M
2021-06-03 129.77 129.77 129.77 129.77 0.0M
2021-06-02 129.77 129.77 129.77 129.77 0.0M
2021-06-01 130.96 131.16 130.96 131.16 0.0M
2021-05-31 128.78 128.78 128.78 128.78 0.0M
2021-05-28 129.57 129.57 127.59 128.98 0.0M
2021-05-27 126.00 126.00 126.00 126.00 0.0M
2021-05-26 126.79 126.79 126.79 126.79 0.0M
2021-05-25 131.16 131.16 124.41 124.41 0.0M
2021-05-21 128.38 128.38 128.38 128.38 0.0M
2021-05-20 125.60 125.80 125.60 125.80 0.0M
2021-05-19 127.59 127.59 124.21 124.21 0.0M
2021-05-18 131.16 131.16 127.59 127.59 0.0M
2021-05-17 124.41 126.79 124.41 126.79 0.0M
2021-05-14 120.83 120.83 120.83 120.83 0.0M
2021-05-13 120.83 120.83 113.48 116.66 0.0M
2021-05-12 122.42 123.02 122.42 123.02 0.0M
2021-05-11 123.81 123.81 122.62 122.62 0.0M
2021-05-10 125.20 125.60 125.00 125.00 0.0M
2021-05-07 124.80 124.80 124.80 124.80 0.0M
2021-05-06 131.76 131.76 123.61 123.61 0.0M
2021-05-05 127.19 131.56 127.19 131.56 0.0M
2021-05-04 134.14 134.14 125.80 127.98 0.0M
2021-05-03 132.75 133.95 132.75 133.95 0.0M
2021-04-30 134.34 134.34 133.35 133.35 0.0M
2021-04-29 137.32 137.32 137.32 137.32 0.0M
2021-04-28 135.73 138.32 135.73 138.32 0.0M
2021-04-27 135.34 135.34 135.34 135.34 0.0M
2021-04-26 135.14 138.52 135.14 136.13 0.0M
2021-04-23 137.32 137.32 137.32 137.32 0.0M
2021-04-22 134.94 135.54 134.94 135.54 0.0M
2021-04-21 129.38 133.95 129.38 133.95 0.0M
2021-04-20 132.16 134.74 131.36 131.36 0.0M
2021-04-19 133.35 137.52 131.16 131.16 0.0M
2021-04-16 132.36 134.14 132.36 134.14 0.0M
2021-04-15 134.34 134.34 133.75 133.75 0.0M
2021-04-14 132.36 134.94 131.76 131.76 0.0M
2021-04-13 130.37 131.16 130.37 131.16 0.0M
2021-04-12 128.98 131.96 128.98 131.96 0.0M
2021-04-09 126.20 129.97 126.20 129.97 0.0M
2021-04-08 126.20 127.79 126.20 127.79 0.0M
2021-04-07 128.58 128.58 126.00 126.00 0.0M
2021-04-06 129.18 129.18 129.18 129.18 0.0M
2021-04-01 128.58 130.77 128.58 130.77 0.0M
2021-03-31 127.19 129.18 127.19 129.18 0.0M
2021-03-30 132.16 132.16 127.69 128.68 0.0M
2021-03-29 130.17 130.17 128.18 129.67 0.0M
2021-03-26 125.20 129.18 124.21 129.18 0.0M
2021-03-25 131.16 133.65 122.22 122.72 0.0M
2021-03-24 127.69 131.16 127.69 131.16 0.0M
2021-03-23 134.64 136.63 129.67 129.67 0.0M
2021-03-22 134.64 136.13 134.14 134.14 0.0M
2021-03-19 138.62 138.62 134.14 136.13 0.0M
2021-03-18 140.60 140.60 138.62 138.62 0.0M
2021-03-17 141.10 143.09 141.10 143.09 0.0M
2021-03-16 138.12 139.11 138.12 139.11 0.0M
2021-03-15 140.11 140.60 136.13 136.13 0.0M
2021-03-12 138.62 142.09 138.62 142.09 0.0M
2021-03-11 139.11 142.09 139.11 141.10 0.0M
2021-03-10 139.11 143.09 138.12 138.12 0.0M
2021-03-09 135.64 142.59 134.14 142.59 0.0M
2021-03-08 129.18 134.14 129.18 134.14 0.0M
2021-03-05 126.20 128.18 122.72 128.18 0.0M
2021-03-04 126.69 129.67 125.70 129.67 0.0M
2021-03-03 131.66 131.66 128.68 128.68 0.0M
2021-03-02 133.15 135.14 131.16 131.16 0.0M
2021-03-01 126.20 131.66 126.20 131.16 0.0M
2021-02-26 122.72 125.20 117.25 123.71 0.0M
2021-02-25 126.69 127.19 126.20 126.20 0.0M
2021-02-24 125.70 127.69 125.70 127.69 0.0M
2021-02-23 126.20 131.16 119.24 123.21 0.0M
2021-02-22 134.14 134.14 134.14 134.14 0.0M
2021-02-19 130.67 133.15 130.67 133.15 0.0M
2021-02-18 133.65 133.65 129.18 129.18 0.0M
2021-02-17 135.64 135.64 135.64 135.64 0.0M
2021-02-16 138.12 138.12 136.13 136.13 0.0M
2021-02-15 133.15 139.61 133.15 139.61 0.0M
2021-02-12 136.13 136.13 135.14 135.14 0.0M
2021-02-11 136.63 136.63 136.63 136.63 0.0M
2021-02-10 134.14 134.14 134.14 134.14 0.0M
2021-02-09 136.63 136.63 134.14 134.14 0.0M
2021-02-08 140.11 140.11 139.11 139.11 0.0M
2021-02-05 142.09 142.09 140.11 140.11 0.0M
2021-02-04 139.61 139.61 136.63 137.62 0.0M
2021-02-03 139.11 142.09 138.62 142.09 0.0M
2021-02-02 136.63 140.60 136.63 140.11 0.0M
2021-02-01 134.14 138.62 134.14 138.62 0.0M
2021-01-29 133.65 138.12 132.16 134.14 0.0M
2021-01-28 124.70 134.14 123.21 134.14 0.0M
2021-01-27 138.12 139.11 132.16 135.14 0.0M
2021-01-26 141.60 144.08 138.62 142.09 0.0M
2021-01-25 135.14 137.62 135.14 137.62 0.0M
2021-01-22 129.18 137.62 129.18 133.15 0.0M
2021-01-21 127.19 133.15 127.19 128.18 0.0M
2021-01-20 126.20 126.69 126.20 126.20 0.0M
2021-01-19 125.70 125.70 121.72 121.72 0.0M
2021-01-18 120.73 120.73 120.73 120.73 0.0M
2021-01-15 125.20 125.20 123.71 123.71 0.0M
2021-01-14 117.25 117.25 117.25 117.25 0.0M
2021-01-13 121.23 123.21 120.23 120.23 0.0M
2021-01-12 121.72 126.20 121.72 126.20 0.0M
2021-01-11 120.23 122.22 120.23 122.22 0.0M
2021-01-08 110.79 120.23 110.79 116.26 0.0M
2021-01-07 107.32 114.77 107.32 114.77 0.0M
2021-01-06 107.81 107.81 107.32 107.32 0.0M
2021-01-05 107.32 108.31 107.32 108.31 0.0M
2021-01-04 107.32 108.81 106.82 108.81 0.0M