MBB Industries AG

MBBG
🏛️ germany →
163.40
Last Update: 2025-09-26
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
2023-12-29 95.30 95.40 94.00 94.30 0.0M
2023-12-28 95.10 95.70 94.20 94.80 0.0M
2023-12-27 94.40 96.10 94.00 95.50 0.0M
2023-12-22 90.90 94.70 90.90 94.00 0.0M
2023-12-21 92.90 92.90 90.40 91.40 0.0M
2023-12-20 94.00 94.00 92.90 93.00 0.0M
2023-12-19 90.90 93.80 90.90 93.00 0.0M
2023-12-18 91.00 91.30 90.00 91.00 0.0M
2023-12-15 87.00 91.80 86.90 90.50 0.0M
2023-12-14 86.30 87.30 85.60 86.40 0.0M
2023-12-13 86.40 87.10 86.10 86.10 0.0M
2023-12-12 85.50 85.90 85.10 85.90 0.0M
2023-12-11 88.00 88.00 85.80 85.80 0.0M
2023-12-08 86.60 87.60 86.00 87.60 0.0M
2023-12-07 86.10 87.40 85.30 86.60 0.0M
2023-12-06 87.20 88.10 86.00 87.70 0.0M
2023-12-05 85.70 87.30 84.70 87.00 0.0M
2023-12-04 88.70 88.80 85.40 85.70 0.0M
2023-12-01 88.00 88.40 87.40 88.20 0.0M
2023-11-30 87.20 88.30 85.00 87.70 0.0M
2023-11-29 85.40 87.80 85.40 86.40 0.0M
2023-11-28 84.70 85.80 84.50 85.10 0.0M
2023-11-27 84.70 86.10 84.70 86.10 0.0M
2023-11-24 85.80 85.80 84.30 84.60 0.0M
2023-11-23 88.00 88.10 85.50 85.80 0.0M
2023-11-22 87.10 88.70 87.00 88.20 0.0M
2023-11-21 86.90 88.00 86.70 87.60 0.0M
2023-11-20 87.30 88.00 85.30 87.00 0.0M
2023-11-17 84.20 87.20 83.30 87.20 0.0M
2023-11-16 86.10 86.20 83.20 83.40 0.0M
2023-11-15 83.50 86.90 82.90 86.00 0.0M
2023-11-14 80.00 83.90 79.10 83.50 0.0M
2023-11-13 76.90 79.90 76.90 79.50 0.0M
2023-11-10 77.00 77.00 76.20 76.70 0.0M
2023-11-09 76.00 77.10 76.00 77.10 0.0M
2023-11-08 76.50 76.60 75.70 76.30 0.0M
2023-11-07 77.20 77.90 76.50 76.60 0.0M
2023-11-06 78.00 78.00 77.10 77.90 0.0M
2023-11-03 77.70 78.00 76.70 77.50 0.0M
2023-11-02 78.70 80.30 78.70 78.80 0.0M
2023-11-01 76.90 78.50 76.90 77.70 0.0M
2023-10-31 76.00 76.80 75.30 76.20 0.0M
2023-10-30 76.20 76.20 75.50 76.10 0.0M
2023-10-27 73.20 75.50 73.20 74.80 0.0M
2023-10-26 74.20 75.60 73.90 74.30 0.0M
2023-10-25 75.60 75.70 74.60 74.60 0.0M
2023-10-24 72.80 75.50 72.80 75.00 0.0M
2023-10-23 73.10 73.20 72.40 72.70 0.0M
2023-10-20 72.90 73.30 72.50 72.90 0.0M
2023-10-19 73.20 74.00 73.00 73.40 0.0M
2023-10-18 74.10 74.80 73.30 73.60 0.0M
2023-10-17 73.60 74.80 73.40 74.20 0.0M
2023-10-16 74.30 74.30 73.30 73.60 0.0M
2023-10-13 74.10 75.00 73.60 74.20 0.0M
2023-10-12 75.50 76.40 73.60 73.90 0.0M
2023-10-11 75.10 76.50 75.10 76.00 0.0M
2023-10-10 74.70 75.40 74.70 75.10 0.0M
2023-10-09 74.50 74.80 73.60 74.10 0.0M
2023-10-06 75.30 75.40 74.30 75.10 0.0M
2023-10-05 75.60 76.40 75.30 75.30 0.0M
2023-10-04 75.50 76.00 74.30 75.60 0.0M
2023-10-03 76.00 76.00 75.20 75.60 0.0M
2023-10-02 76.70 76.70 75.00 76.00 0.0M
2023-09-29 75.60 76.90 75.00 76.00 0.0M
2023-09-28 74.90 75.90 74.80 75.70 0.0M
2023-09-27 75.30 75.60 74.30 74.70 0.0M
2023-09-26 77.00 77.00 75.00 75.50 0.0M
2023-09-25 77.80 78.10 75.30 77.40 0.0M
2023-09-22 78.30 78.50 77.50 77.60 0.0M
2023-09-21 78.80 79.40 77.80 78.10 0.0M
2023-09-20 79.20 79.60 79.20 79.60 0.0M
2023-09-19 79.90 81.20 79.00 79.00 0.0M
2023-09-18 81.30 81.60 79.80 80.40 0.0M
2023-09-15 80.40 82.70 80.30 81.50 0.0M
2023-09-14 80.00 80.40 79.40 80.30 0.0M
2023-09-13 81.30 81.30 79.60 79.70 0.0M
2023-09-12 81.40 81.60 80.50 80.70 0.0M
2023-09-11 81.30 82.10 80.70 81.10 0.0M
2023-09-08 81.50 81.50 80.30 80.60 0.0M
2023-09-07 81.10 82.40 81.00 81.20 0.0M
2023-09-06 80.20 81.20 80.00 81.20 0.0M
2023-09-05 79.20 82.80 79.20 80.70 0.0M
2023-09-04 77.30 79.80 77.30 79.60 0.0M
2023-09-01 78.70 78.70 76.30 76.90 0.0M
2023-08-31 75.10 78.00 75.10 78.00 0.0M
2023-08-30 74.70 75.40 74.60 75.30 0.0M
2023-08-29 74.80 75.10 74.70 74.70 0.0M
2023-08-28 74.00 75.50 74.00 74.60 0.0M
2023-08-25 72.30 73.90 72.00 73.40 0.0M
2023-08-24 74.90 74.90 72.60 72.60 0.0M
2023-08-23 74.80 75.30 73.50 74.40 0.0M
2023-08-22 75.50 75.60 74.20 74.50 0.0M
2023-08-21 75.70 76.30 75.10 75.50 0.0M
2023-08-18 76.20 76.50 75.60 75.60 0.0M
2023-08-17 75.20 76.30 75.00 76.30 0.0M
2023-08-16 74.30 75.60 74.20 75.20 0.0M
2023-08-15 75.80 75.80 74.20 74.50 0.0M
2023-08-14 74.90 75.50 74.70 75.30 0.0M
2023-08-11 75.70 76.00 73.90 74.90 0.0M
2023-08-10 76.60 76.60 76.00 76.10 0.0M
2023-08-09 76.20 76.80 75.60 76.30 0.0M
2023-08-08 76.70 76.70 75.70 75.70 0.0M
2023-08-07 77.40 77.40 75.80 76.40 0.0M
2023-08-04 76.30 77.10 75.60 77.10 0.0M
2023-08-03 75.50 76.50 75.50 76.20 0.0M
2023-08-02 77.60 77.60 75.90 76.10 0.0M
2023-08-01 78.30 78.60 77.80 77.80 0.0M
2023-07-31 78.40 79.00 78.00 78.80 0.0M
2023-07-28 78.10 78.80 77.70 78.80 0.0M
2023-07-27 79.30 79.30 77.60 78.10 0.0M
2023-07-26 79.50 79.50 78.50 79.20 0.0M
2023-07-25 79.80 79.80 78.90 79.60 0.0M
2023-07-24 79.20 79.40 78.60 79.40 0.0M
2023-07-21 79.60 79.90 78.20 79.00 0.0M
2023-07-20 79.90 80.60 79.70 79.90 0.0M
2023-07-19 80.40 81.00 80.10 80.50 0.0M
2023-07-18 80.80 80.80 79.70 79.90 0.0M
2023-07-17 80.90 80.90 80.30 80.70 0.0M
2023-07-14 80.80 81.40 80.40 80.70 0.0M
2023-07-13 81.30 81.40 80.30 80.70 0.0M
2023-07-12 80.20 81.20 79.20 81.20 0.0M
2023-07-11 79.30 79.60 78.50 79.60 0.0M
2023-07-10 79.00 79.10 78.10 78.50 0.0M
2023-07-07 78.00 79.10 77.50 79.00 0.0M
2023-07-06 79.10 80.30 77.60 77.60 0.0M
2023-07-05 80.00 80.00 78.50 79.70 0.0M
2023-07-04 80.00 80.60 79.60 79.80 0.0M
2023-07-03 80.10 81.10 78.80 79.40 0.0M
2023-06-30 77.90 80.40 77.90 79.80 0.0M
2023-06-29 78.80 78.80 76.90 77.40 0.0M
2023-06-28 79.00 79.00 77.20 77.40 0.0M
2023-06-27 78.90 78.90 76.90 77.80 0.0M
2023-06-26 78.70 78.80 77.70 78.50 0.0M
2023-06-23 80.90 80.90 79.00 79.00 0.0M
2023-06-22 79.80 81.30 79.80 81.10 0.0M
2023-06-21 80.00 80.50 79.80 79.80 0.0M
2023-06-20 80.10 80.80 79.50 80.00 0.0M
2023-06-19 80.80 81.30 79.40 79.50 0.0M
2023-06-16 79.60 80.90 79.50 80.60 0.0M
2023-06-15 79.90 79.90 78.50 79.40 0.0M
2023-06-14 80.50 81.60 79.40 79.40 0.0M
2023-06-13 81.10 82.10 80.10 80.80 0.0M
2023-06-12 79.70 82.80 79.70 81.50 0.0M
2023-06-09 79.00 79.40 78.10 79.00 0.0M
2023-06-08 78.50 79.90 78.50 78.80 0.0M
2023-06-07 79.00 79.20 78.00 78.40 0.0M
2023-06-06 79.90 79.90 78.20 78.40 0.0M
2023-06-05 80.00 80.40 78.30 78.30 0.0M
2023-06-02 78.30 79.80 78.10 79.70 0.0M
2023-06-01 78.80 79.30 77.80 77.80 0.0M
2023-05-31 80.50 80.50 78.20 78.20 0.0M
2023-05-30 80.40 81.20 79.60 80.60 0.0M
2023-05-29 81.50 81.50 78.90 79.40 0.0M
2023-05-26 79.50 80.50 79.40 80.20 0.0M
2023-05-25 79.30 79.70 78.80 79.00 0.0M
2023-05-24 80.00 80.10 78.50 78.60 0.0M
2023-05-23 80.00 80.70 79.80 80.00 0.0M
2023-05-22 80.10 80.70 79.10 79.50 0.0M
2023-05-19 79.90 80.30 79.40 80.00 0.0M
2023-05-18 79.50 80.00 79.00 79.50 0.0M
2023-05-17 79.90 80.00 78.90 79.30 0.0M
2023-05-16 81.50 81.80 79.90 80.00 0.0M
2023-05-15 84.30 84.30 80.60 81.10 0.0M
2023-05-12 81.20 82.50 81.10 81.50 0.0M
2023-05-11 81.40 81.40 80.40 80.90 0.0M
2023-05-10 81.30 81.30 80.10 81.30 0.0M
2023-05-09 82.00 82.00 80.50 81.30 0.0M
2023-05-08 82.10 82.10 81.40 81.70 0.0M
2023-05-05 81.40 82.30 80.90 82.30 0.0M
2023-05-04 81.40 81.70 80.60 81.00 0.0M
2023-05-03 82.90 82.90 81.50 81.70 0.0M
2023-05-02 84.80 84.80 82.00 82.20 0.0M
2023-04-28 82.10 82.90 81.30 82.70 0.0M
2023-04-27 83.30 83.50 82.00 82.00 0.0M
2023-04-26 82.90 83.40 81.60 82.50 0.0M
2023-04-25 84.80 84.80 83.40 83.40 0.0M
2023-04-24 83.40 85.00 83.10 84.50 0.0M
2023-04-21 83.90 83.90 82.30 83.20 0.0M
2023-04-20 83.80 84.00 82.70 83.30 0.0M
2023-04-19 82.10 84.00 81.70 83.90 0.0M
2023-04-18 82.40 82.80 81.60 82.20 0.0M
2023-04-17 82.20 83.10 81.60 81.70 0.0M
2023-04-14 80.00 83.00 80.00 82.00 0.0M
2023-04-13 79.70 80.00 79.30 80.00 0.0M
2023-04-12 79.60 80.00 79.10 79.40 0.0M
2023-04-11 79.80 80.00 79.00 79.40 0.0M
2023-04-06 80.00 80.00 78.90 79.50 0.0M
2023-04-05 79.00 79.80 78.70 79.50 0.0M
2023-04-04 78.60 80.00 78.60 79.00 0.0M
2023-04-03 80.30 80.30 78.70 79.20 0.0M
2023-03-31 80.90 80.90 79.60 79.90 0.0M
2023-03-30 78.90 81.50 78.20 80.80 0.0M
2023-03-29 78.30 78.30 75.20 77.50 0.0M
2023-03-28 76.80 77.20 75.50 76.60 0.0M
2023-03-27 78.40 78.40 76.10 77.30 0.0M
2023-03-24 76.60 77.00 75.70 76.00 0.0M
2023-03-23 76.80 77.60 76.20 77.50 0.0M
2023-03-22 75.90 77.70 75.50 77.00 0.0M
2023-03-21 78.60 78.80 76.40 76.50 0.0M
2023-03-20 77.50 78.00 75.40 77.40 0.0M
2023-03-17 78.40 78.40 76.80 77.50 0.0M
2023-03-16 77.70 79.00 76.90 78.00 0.0M
2023-03-15 79.30 79.40 76.60 76.60 0.0M
2023-03-14 77.70 79.70 77.20 78.80 0.0M
2023-03-13 80.70 80.70 77.10 77.10 0.0M
2023-03-10 80.00 80.80 79.00 79.80 0.0M
2023-03-09 80.00 81.50 79.90 80.50 0.0M
2023-03-08 80.20 80.20 79.40 79.70 0.0M
2023-03-07 80.10 81.20 79.70 80.10 0.0M
2023-03-06 80.50 80.80 79.00 79.30 0.0M
2023-03-03 78.90 81.60 78.90 80.00 0.0M
2023-03-02 79.00 80.00 78.50 78.50 0.0M
2023-03-01 80.00 80.30 78.60 79.40 0.0M
2023-02-28 78.20 80.20 77.70 79.20 0.0M
2023-02-27 76.70 78.60 75.80 78.20 0.0M
2023-02-24 78.20 78.40 75.70 75.70 0.0M
2023-02-23 78.50 79.00 77.50 77.60 0.0M
2023-02-22 79.00 79.00 77.00 78.20 0.0M
2023-02-21 79.60 80.20 78.40 78.70 0.0M
2023-02-20 81.00 81.40 78.70 79.70 0.0M
2023-02-17 80.00 80.70 78.80 79.50 0.0M
2023-02-16 79.40 81.30 78.60 80.70 0.0M
2023-02-15 82.10 82.10 77.60 78.80 0.0M
2023-02-14 82.90 84.00 80.60 80.90 0.0M
2023-02-13 85.50 85.90 82.00 82.10 0.0M
2023-02-10 85.70 86.00 84.00 85.60 0.0M
2023-02-09 83.80 84.50 83.20 84.00 0.0M
2023-02-08 83.00 84.40 82.10 82.80 0.0M
2023-02-07 84.50 84.50 82.50 82.90 0.0M
2023-02-06 85.00 85.80 83.70 84.20 0.0M
2023-02-03 85.30 86.00 83.80 85.90 0.0M
2023-02-02 87.20 88.70 85.10 85.30 0.0M
2023-02-01 86.90 88.80 86.00 86.20 0.0M
2023-01-31 96.50 96.60 87.20 88.10 0.0M
2023-01-30 100.00 100.00 97.30 98.60 0.0M
2023-01-27 100.20 100.80 99.80 100.20 0.0M
2023-01-26 98.50 100.40 97.90 100.00 0.0M
2023-01-25 99.50 100.00 97.50 98.10 0.0M
2023-01-24 100.20 101.00 99.00 99.40 0.0M
2023-01-23 100.00 100.80 99.50 100.20 0.0M
2023-01-20 98.50 99.90 98.30 99.80 0.0M
2023-01-19 102.00 102.00 98.20 98.20 0.0M
2023-01-18 104.00 105.20 101.00 101.20 0.0M
2023-01-17 105.80 106.80 103.60 104.60 0.0M
2023-01-16 102.40 103.80 102.00 102.80 0.0M
2023-01-13 103.80 105.00 102.00 102.20 0.0M
2023-01-12 102.20 104.20 101.40 104.00 0.0M
2023-01-11 102.40 103.60 101.00 101.00 0.0M
2023-01-10 101.40 101.60 100.20 100.40 0.0M
2023-01-09 100.00 102.00 98.30 102.00 0.0M
2023-01-06 97.60 99.50 97.00 98.40 0.0M
2023-01-05 96.60 97.40 96.00 96.60 0.0M
2023-01-04 96.10 97.00 96.10 96.90 0.0M
2023-01-03 92.50 97.30 91.50 96.60 0.0M
2023-01-02 92.30 94.00 92.20 93.80 0.0M