MBB Industries AG

MBBG
🏛️ germany →
166.80
Last Update: 2025-09-29
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
2022-12-30 91.10 91.10 91.10 91.10 0.0M
2022-12-29 91.90 91.90 91.90 91.90 0.0M
2022-12-28 95.70 95.70 92.30 92.30 0.0M
2022-12-27 95.70 95.70 95.70 95.70 0.0M
2022-12-23 96.10 96.10 96.10 96.10 0.0M
2022-12-22 96.70 99.50 96.70 99.50 0.0M
2022-12-21 96.10 96.10 96.10 96.10 0.0M
2022-12-20 96.10 97.10 96.10 97.10 0.0M
2022-12-19 96.40 97.30 96.40 97.00 0.0M
2022-12-16 99.10 99.10 99.10 99.10 0.0M
2022-12-15 101.00 101.00 101.00 101.00 0.0M
2022-12-14 101.60 101.60 101.60 101.60 0.0M
2022-12-13 102.40 102.40 102.40 102.40 0.0M
2022-12-12 110.60 110.60 110.60 110.60 0.0M
2022-12-09 100.40 100.40 100.40 100.40 0.0M
2022-12-08 100.00 100.00 100.00 100.00 0.0M
2022-12-07 100.60 100.60 100.60 100.60 0.0M
2022-12-06 101.20 101.60 101.20 101.20 0.0M
2022-12-05 100.40 100.40 100.40 100.40 0.0M
2022-12-02 100.60 100.60 100.60 100.60 0.0M
2022-12-01 99.90 99.90 99.90 99.90 0.0M
2022-11-30 100.80 100.80 100.80 100.80 0.0M
2022-11-29 98.10 100.20 98.10 100.20 0.0M
2022-11-28 100.00 100.00 99.60 99.60 0.0M
2022-11-25 99.10 100.60 99.10 100.60 0.0M
2022-11-24 97.50 97.50 97.50 97.50 0.0M
2022-11-23 98.10 99.60 98.10 99.60 0.0M
2022-11-22 96.10 96.10 96.10 96.10 0.0M
2022-11-21 96.10 96.10 96.10 96.10 0.0M
2022-11-18 96.70 96.70 96.70 96.70 0.0M
2022-11-17 97.60 97.60 97.60 97.60 0.0M
2022-11-16 99.20 99.20 99.20 99.20 0.0M
2022-11-15 99.90 99.90 99.90 99.90 0.0M
2022-11-14 97.60 100.20 97.60 100.20 0.0M
2022-11-11 92.60 97.40 92.60 96.50 0.0M
2022-11-10 89.30 89.40 89.30 89.40 0.0M
2022-11-09 90.30 90.30 90.30 90.30 0.0M
2022-11-08 87.40 93.40 87.40 93.40 0.0M
2022-11-07 87.20 89.50 87.20 89.50 0.0M
2022-11-04 84.20 84.20 84.20 84.20 0.0M
2022-11-03 86.50 86.50 86.50 86.50 0.0M
2022-11-02 86.50 88.90 86.50 88.90 0.0M
2022-11-01 85.30 85.30 85.30 85.30 0.0M
2022-10-31 84.10 84.10 84.10 84.10 0.0M
2022-10-28 84.40 84.40 84.40 84.40 0.0M
2022-10-27 83.60 83.60 83.60 83.60 0.0M
2022-10-26 81.10 81.10 81.10 81.10 0.0M
2022-10-25 81.10 81.10 81.10 81.10 0.0M
2022-10-24 81.10 82.00 81.10 82.00 0.0M
2022-10-21 80.60 80.60 80.60 80.60 0.0M
2022-10-20 82.10 82.10 82.10 82.10 0.0M
2022-10-19 82.70 82.70 82.70 82.70 0.0M
2022-10-18 81.60 81.60 81.60 81.60 0.0M
2022-10-17 82.10 82.10 82.10 82.10 0.0M
2022-10-14 82.20 84.00 82.20 84.00 0.0M
2022-10-13 82.20 82.40 82.20 82.40 0.0M
2022-10-12 81.00 81.00 81.00 81.00 0.0M
2022-10-11 83.10 83.10 83.10 83.10 0.0M
2022-10-10 80.70 80.70 80.70 80.70 0.0M
2022-10-07 80.60 82.50 80.60 82.50 0.0M
2022-10-06 81.00 82.00 81.00 82.00 0.0M
2022-10-05 82.80 83.10 82.80 83.10 0.0M
2022-10-04 80.60 84.40 80.60 84.40 0.0M
2022-10-03 79.60 81.00 79.60 81.00 0.0M
2022-09-30 78.40 78.40 78.40 78.40 0.0M
2022-09-29 82.70 82.70 82.70 82.70 0.0M
2022-09-28 81.40 83.00 81.40 83.00 0.0M
2022-09-27 83.70 83.70 83.70 83.70 0.0M
2022-09-26 84.60 85.30 84.60 85.30 0.0M
2022-09-23 87.80 87.80 87.80 87.80 0.0M
2022-09-22 88.30 91.90 88.30 91.90 0.0M
2022-09-21 89.60 89.60 89.60 89.60 0.0M
2022-09-20 91.10 91.10 90.60 90.60 0.0M
2022-09-19 91.50 93.10 91.10 93.10 0.0M
2022-09-16 93.90 93.90 92.20 93.30 0.0M
2022-09-15 96.10 96.10 96.10 96.10 0.0M
2022-09-14 98.10 98.10 98.10 98.10 0.0M
2022-09-13 99.50 99.50 99.50 99.50 0.0M
2022-09-12 97.10 97.10 97.10 97.10 0.0M
2022-09-09 96.60 96.60 96.60 96.60 0.0M
2022-09-08 97.10 97.10 97.10 97.10 0.0M
2022-09-07 96.50 96.50 96.50 96.50 0.0M
2022-09-06 97.10 97.10 97.10 97.10 0.0M
2022-09-05 95.60 97.40 95.60 97.40 0.0M
2022-09-02 97.20 97.20 97.20 97.20 0.0M
2022-09-01 95.50 95.50 95.50 95.50 0.0M
2022-08-31 97.30 97.30 97.30 97.30 0.0M
2022-08-30 96.10 96.10 96.10 96.10 0.0M
2022-08-29 97.40 97.40 96.40 96.40 0.0M
2022-08-26 99.20 99.20 99.20 99.20 0.0M
2022-08-25 98.60 98.60 98.60 98.60 0.0M
2022-08-24 99.90 99.90 99.20 99.20 0.0M
2022-08-23 99.50 99.50 99.50 99.50 0.0M
2022-08-22 101.00 101.00 100.40 100.40 0.0M
2022-08-19 99.90 99.90 99.90 99.90 0.0M
2022-08-18 99.90 101.20 99.90 101.20 0.0M
2022-08-17 102.80 102.80 100.00 100.00 0.0M
2022-08-16 102.40 102.40 102.40 102.40 0.0M
2022-08-15 105.60 106.00 105.60 106.00 0.0M
2022-08-12 104.20 104.20 104.20 104.20 0.0M
2022-08-11 104.20 104.20 104.20 104.20 0.0M
2022-08-10 102.80 102.80 102.80 102.80 0.0M
2022-08-09 102.00 102.00 102.00 102.00 0.0M
2022-08-08 104.20 104.20 104.20 104.20 0.0M
2022-08-05 105.20 105.20 104.20 104.20 0.0M
2022-08-04 106.20 106.20 106.20 106.20 0.0M
2022-08-03 105.80 105.80 105.80 105.80 0.0M
2022-08-02 107.20 107.20 107.20 107.20 0.0M
2022-08-01 107.80 107.80 107.80 107.80 0.0M
2022-07-29 105.40 105.40 105.40 105.40 0.0M
2022-07-28 101.40 101.40 101.40 101.40 0.0M
2022-07-27 103.40 103.40 103.40 103.40 0.0M
2022-07-26 104.60 104.60 104.00 104.00 0.0M
2022-07-25 105.20 105.20 105.20 105.20 0.0M
2022-07-22 102.20 102.20 102.20 102.20 0.0M
2022-07-21 103.80 104.00 103.80 104.00 0.0M
2022-07-20 106.20 106.20 105.00 105.00 0.0M
2022-07-19 100.40 100.40 100.40 100.40 0.0M
2022-07-18 102.80 103.20 102.80 103.20 0.0M
2022-07-15 102.40 102.40 100.40 102.40 0.0M
2022-07-14 102.40 102.40 102.40 102.40 0.0M
2022-07-13 105.40 105.40 105.40 105.40 0.0M
2022-07-12 107.40 107.40 107.40 107.40 0.0M
2022-07-11 114.00 114.00 109.20 110.60 0.0M
2022-07-08 106.60 106.60 106.60 106.60 0.0M
2022-07-07 99.50 102.20 99.50 102.20 0.0M
2022-07-06 99.20 99.20 99.20 99.20 0.0M
2022-07-05 100.40 102.00 98.30 98.30 0.0M
2022-07-04 101.40 101.40 101.00 101.00 0.0M
2022-07-01 100.60 100.60 100.60 100.60 0.0M
2022-06-30 106.20 106.20 103.00 103.00 0.0M
2022-06-29 107.80 107.80 107.80 107.80 0.0M
2022-06-28 108.20 108.20 108.20 108.20 0.0M
2022-06-27 110.20 110.20 110.20 110.20 0.0M
2022-06-24 106.40 106.40 106.40 106.40 0.0M
2022-06-23 109.40 109.40 105.80 105.80 0.0M
2022-06-22 113.20 113.20 109.80 109.80 0.0M
2022-06-21 110.40 110.40 110.40 110.40 0.0M
2022-06-20 111.60 111.60 109.60 109.60 0.0M
2022-06-17 103.40 111.40 103.40 111.40 0.0M
2022-06-16 105.80 105.80 105.80 105.80 0.0M
2022-06-15 109.60 109.80 108.80 108.80 0.0M
2022-06-14 111.00 111.00 111.00 111.00 0.0M
2022-06-13 115.80 115.80 111.40 111.40 0.0M
2022-06-10 117.60 117.60 117.60 117.60 0.0M
2022-06-09 119.80 119.80 119.80 119.80 0.0M
2022-06-08 119.40 119.40 119.40 119.40 0.0M
2022-06-07 120.60 120.60 120.60 120.60 0.0M
2022-06-06 121.20 121.20 121.20 121.20 0.0M
2022-06-03 121.20 121.20 121.20 121.20 0.0M
2022-06-02 119.60 119.60 119.60 119.60 0.0M
2022-06-01 119.40 121.60 119.40 121.20 0.0M
2022-05-31 117.60 117.60 117.60 117.60 0.0M
2022-05-30 117.00 120.60 117.00 117.40 0.0M
2022-05-27 116.80 116.80 116.80 116.80 0.0M
2022-05-26 115.00 115.00 115.00 115.00 0.0M
2022-05-25 115.20 115.20 115.20 115.20 0.0M
2022-05-24 115.80 115.80 115.80 115.80 0.0M
2022-05-23 116.20 116.20 116.20 116.20 0.0M
2022-05-20 116.20 116.20 116.20 116.20 0.0M
2022-05-19 115.20 115.20 115.20 115.20 0.0M
2022-05-18 117.60 117.60 117.60 117.60 0.0M
2022-05-17 117.60 117.60 117.60 117.60 0.0M
2022-05-16 117.20 119.00 117.20 119.00 0.0M
2022-05-13 115.80 115.80 115.80 115.80 0.0M
2022-05-12 112.40 116.20 111.60 116.20 0.0M
2022-05-11 114.20 115.20 113.00 113.00 0.0M
2022-05-10 115.80 115.80 115.80 115.80 0.0M
2022-05-09 114.80 118.00 114.80 114.80 0.0M
2022-05-06 115.80 115.80 115.00 115.40 0.0M
2022-05-05 121.80 121.80 115.20 115.20 0.0M
2022-05-04 120.20 122.80 120.20 122.80 0.0M
2022-05-03 122.40 122.40 122.40 122.40 0.0M
2022-05-02 125.00 126.60 121.40 123.20 0.0M
2022-04-29 125.20 127.20 125.20 127.20 0.0M
2022-04-28 124.40 126.20 124.40 125.40 0.0M
2022-04-27 120.00 123.40 120.00 123.40 0.0M
2022-04-26 123.20 123.20 123.20 123.20 0.0M
2022-04-25 122.00 122.00 122.00 122.00 0.0M
2022-04-22 124.00 125.60 124.00 125.60 0.0M
2022-04-21 125.80 125.80 125.40 125.40 0.0M
2022-04-20 124.20 124.20 124.20 124.20 0.0M
2022-04-19 123.80 123.80 123.80 123.80 0.0M
2022-04-14 121.60 121.60 121.60 121.60 0.0M
2022-04-13 120.60 121.00 120.60 121.00 0.0M
2022-04-12 120.60 120.60 120.60 120.60 0.0M
2022-04-11 122.40 122.40 121.60 121.60 0.0M
2022-04-08 121.60 123.20 121.60 123.20 0.0M
2022-04-07 121.80 122.20 121.80 122.20 0.0M
2022-04-06 122.60 122.60 119.40 119.40 0.0M
2022-04-05 131.40 131.40 124.00 124.00 0.0M
2022-04-04 128.00 128.00 128.00 128.00 0.0M
2022-04-01 127.00 127.00 127.00 127.00 0.0M
2022-03-31 126.60 126.60 126.60 126.60 0.0M
2022-03-30 130.40 130.40 130.40 130.40 0.0M
2022-03-29 128.00 128.00 128.00 128.00 0.0M
2022-03-28 126.00 126.00 126.00 126.00 0.0M
2022-03-25 125.00 125.00 125.00 125.00 0.0M
2022-03-24 127.20 127.20 126.40 126.40 0.0M
2022-03-23 128.00 128.00 128.00 128.00 0.0M
2022-03-22 125.40 129.20 125.40 129.20 0.0M
2022-03-21 125.40 125.40 125.40 125.40 0.0M
2022-03-18 118.40 128.20 118.40 127.20 0.0M
2022-03-17 118.20 118.20 118.20 118.20 0.0M
2022-03-16 113.60 113.60 113.60 113.60 0.0M
2022-03-15 112.60 112.60 112.60 112.60 0.0M
2022-03-14 115.00 115.00 113.00 113.00 0.0M
2022-03-11 113.00 113.00 113.00 113.00 0.0M
2022-03-10 115.20 115.20 115.20 115.20 0.0M
2022-03-09 111.40 114.80 111.40 114.80 0.0M
2022-03-08 103.40 103.40 103.40 103.40 0.0M
2022-03-07 106.40 106.40 98.80 105.20 0.0M
2022-03-04 109.60 109.60 107.60 107.60 0.0M
2022-03-03 114.80 114.80 114.60 114.60 0.0M
2022-03-02 111.60 114.20 111.60 114.20 0.0M
2022-03-01 114.20 114.20 112.00 112.00 0.0M
2022-02-28 119.80 119.80 115.00 115.00 0.0M
2022-02-25 115.60 121.20 115.60 121.20 0.0M
2022-02-24 119.00 119.40 110.40 115.60 0.0M
2022-02-23 124.80 124.80 122.20 122.20 0.0M
2022-02-22 118.20 122.00 118.20 122.00 0.0M
2022-02-21 123.60 123.60 118.20 118.20 0.0M
2022-02-18 125.40 125.40 125.40 125.40 0.0M
2022-02-17 127.80 127.80 125.60 125.60 0.0M
2022-02-16 127.40 127.40 127.40 127.40 0.0M
2022-02-15 124.00 124.00 124.00 124.00 0.0M
2022-02-14 125.40 125.40 123.00 124.20 0.0M
2022-02-11 126.80 126.80 126.80 126.80 0.0M
2022-02-10 130.00 130.00 129.80 129.80 0.0M
2022-02-09 127.40 130.40 127.40 128.60 0.0M
2022-02-08 127.20 128.00 127.20 128.00 0.0M
2022-02-07 128.20 128.20 128.20 128.20 0.0M
2022-02-04 129.40 129.40 128.20 128.20 0.0M
2022-02-03 131.20 131.20 131.20 131.20 0.0M
2022-02-02 135.00 135.00 130.60 130.60 0.0M
2022-02-01 134.00 134.00 134.00 134.00 0.0M
2022-01-31 129.00 129.00 129.00 129.00 0.0M
2022-01-28 129.20 130.00 129.20 130.00 0.0M
2022-01-27 129.60 130.20 129.60 130.20 0.0M
2022-01-26 130.00 132.20 130.00 132.20 0.0M
2022-01-25 127.00 127.00 127.00 127.00 0.0M
2022-01-24 138.00 138.00 124.80 124.80 0.0M
2022-01-21 139.80 140.00 134.60 135.00 0.0M
2022-01-20 137.80 141.80 137.80 141.80 0.0M
2022-01-19 135.00 138.80 135.00 138.80 0.0M
2022-01-18 135.20 135.20 135.20 135.20 0.0M
2022-01-17 134.00 137.20 134.00 137.20 0.0M
2022-01-14 135.40 135.40 134.20 134.20 0.0M
2022-01-13 135.40 135.40 135.40 135.40 0.0M
2022-01-12 135.00 135.00 135.00 135.00 0.0M
2022-01-11 132.00 134.20 132.00 134.20 0.0M
2022-01-10 132.60 132.60 131.60 131.60 0.0M
2022-01-07 134.40 134.40 134.20 134.20 0.0M
2022-01-06 137.60 137.60 137.60 137.60 0.0M
2022-01-05 138.80 140.60 138.80 139.60 0.0M
2022-01-04 136.20 136.20 136.20 136.20 0.0M
2022-01-03 137.60 137.60 136.20 136.20 0.0M