MBB Industries AG

MBBG
🏛️ germany →
166.60
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
2021-12-30 136.40 137.80 135.80 137.80 0.0M
2021-12-29 135.60 137.60 135.00 136.40 0.0M
2021-12-28 136.00 138.00 134.40 136.60 0.0M
2021-12-27 133.20 135.80 133.00 134.60 0.0M
2021-12-23 132.00 133.20 131.60 133.00 0.0M
2021-12-22 128.60 131.40 127.40 130.80 0.0M
2021-12-21 128.00 130.00 125.40 128.20 0.0M
2021-12-20 130.20 130.20 125.40 127.80 0.0M
2021-12-17 127.60 129.80 127.20 127.20 0.0M
2021-12-16 129.80 131.20 125.20 129.60 0.0M
2021-12-15 130.20 131.40 128.60 128.60 0.0M
2021-12-14 131.20 131.20 127.00 128.80 0.0M
2021-12-13 131.60 133.60 128.60 128.60 0.0M
2021-12-10 127.60 133.80 127.60 132.80 0.0M
2021-12-09 129.00 130.80 127.00 130.00 0.0M
2021-12-08 133.20 133.20 128.80 128.80 0.0M
2021-12-07 119.00 133.20 119.00 133.20 0.0M
2021-12-06 119.20 123.20 118.20 121.80 0.0M
2021-12-03 122.80 123.00 118.20 118.20 0.0M
2021-12-02 125.00 126.20 121.00 121.00 0.0M
2021-12-01 121.80 125.60 121.80 125.00 0.0M
2021-11-30 122.20 122.20 119.00 121.80 0.0M
2021-11-29 123.60 124.80 121.40 124.20 0.0M
2021-11-26 124.00 124.00 117.80 117.80 0.0M
2021-11-25 124.00 126.00 123.40 124.20 0.0M
2021-11-24 125.80 125.80 123.00 124.80 0.0M
2021-11-23 126.40 127.00 123.00 127.00 0.0M
2021-11-22 125.60 129.80 125.40 125.40 0.0M
2021-11-19 131.00 131.00 125.40 126.20 0.0M
2021-11-18 133.00 133.00 127.20 129.60 0.0M
2021-11-17 136.00 136.00 132.00 132.80 0.0M
2021-11-16 139.00 139.00 135.00 135.00 0.0M
2021-11-15 137.80 138.00 136.00 136.20 0.0M
2021-11-12 138.00 138.40 134.00 136.00 0.0M
2021-11-11 138.80 140.80 138.80 139.00 0.0M
2021-11-10 143.80 143.80 140.20 140.80 0.0M
2021-11-09 139.40 143.80 139.40 141.40 0.0M
2021-11-08 137.60 140.60 137.00 140.60 0.0M
2021-11-05 138.20 139.20 137.60 139.20 0.0M
2021-11-04 138.60 139.80 137.60 138.00 0.0M
2021-11-03 139.40 139.40 138.20 139.40 0.0M
2021-11-02 137.20 139.40 137.20 137.40 0.0M
2021-11-01 138.60 139.80 137.00 139.60 0.0M
2021-10-29 137.60 137.60 135.20 136.40 0.0M
2021-10-28 136.80 137.60 136.60 136.60 0.0M
2021-10-27 138.20 138.20 137.00 137.20 0.0M
2021-10-26 139.00 139.00 136.60 136.80 0.0M
2021-10-25 136.60 138.00 136.00 136.00 0.0M
2021-10-22 136.80 136.80 134.40 134.60 0.0M
2021-10-21 133.00 136.60 133.00 133.80 0.0M
2021-10-20 136.00 136.20 133.60 136.20 0.0M
2021-10-19 137.40 138.00 135.40 135.40 0.0M
2021-10-18 135.40 137.80 135.40 136.00 0.0M
2021-10-15 136.20 137.80 135.40 137.80 0.0M
2021-10-14 129.60 136.00 129.60 136.00 0.0M
2021-10-13 127.00 132.80 127.00 132.80 0.0M
2021-10-12 125.20 128.00 124.60 128.00 0.0M
2021-10-11 126.80 128.40 124.80 125.20 0.0M
2021-10-08 129.60 129.60 122.00 126.80 0.0M
2021-10-07 131.40 131.40 128.80 130.80 0.0M
2021-10-06 133.80 134.20 127.20 130.40 0.0M
2021-10-05 132.00 136.00 131.40 134.20 0.0M
2021-10-04 130.80 133.20 130.20 132.80 0.0M
2021-10-01 131.20 134.40 130.80 130.80 0.0M
2021-09-30 133.40 133.60 131.20 133.60 0.0M
2021-09-29 135.20 135.40 133.40 134.60 0.0M
2021-09-28 134.80 135.60 133.60 133.60 0.0M
2021-09-27 135.40 136.60 134.20 134.60 0.0M
2021-09-24 134.40 135.20 133.60 133.60 0.0M
2021-09-23 136.00 137.60 134.00 134.40 0.0M
2021-09-22 135.00 136.40 134.20 136.40 0.0M
2021-09-21 133.80 135.60 133.60 133.60 0.0M
2021-09-20 136.80 136.80 133.80 134.80 0.0M
2021-09-17 135.20 137.00 133.00 137.00 0.0M
2021-09-16 136.80 136.80 135.40 135.40 0.0M
2021-09-15 139.40 139.40 135.40 137.20 0.0M
2021-09-14 137.80 138.80 136.00 136.20 0.0M
2021-09-13 136.20 137.80 135.60 137.80 0.0M
2021-09-10 139.20 139.20 136.20 136.20 0.0M
2021-09-09 135.00 140.20 133.40 140.20 0.0M
2021-09-08 137.80 139.00 134.40 135.60 0.0M
2021-09-07 138.80 142.80 137.80 137.80 0.0M
2021-09-06 141.00 141.00 138.00 139.00 0.0M
2021-09-03 142.80 142.80 139.20 139.20 0.0M
2021-09-02 141.40 143.40 141.00 141.20 0.0M
2021-09-01 140.40 141.40 139.20 141.40 0.0M
2021-08-31 143.80 143.80 136.40 139.60 0.0M
2021-08-30 139.80 143.80 138.80 140.60 0.0M
2021-08-27 133.00 139.80 133.00 139.60 0.0M
2021-08-26 132.20 135.60 132.20 133.00 0.0M
2021-08-25 134.00 134.60 133.00 134.20 0.0M
2021-08-24 132.00 135.60 132.00 133.80 0.0M
2021-08-23 132.60 134.00 129.20 133.80 0.0M
2021-08-20 134.00 134.00 130.20 130.40 0.0M
2021-08-19 134.00 134.00 130.20 133.80 0.0M
2021-08-18 135.20 135.60 133.40 135.60 0.0M
2021-08-17 136.40 136.40 133.60 134.40 0.0M
2021-08-16 140.20 140.20 135.00 135.60 0.0M
2021-08-13 138.20 139.20 138.20 138.20 0.0M
2021-08-12 139.80 140.60 138.00 139.20 0.0M
2021-08-11 138.80 140.20 137.60 139.80 0.0M
2021-08-10 139.80 140.20 138.00 140.20 0.0M
2021-08-09 139.00 139.80 136.20 139.80 0.0M
2021-08-06 136.40 139.00 135.40 139.00 0.0M
2021-08-05 137.00 138.60 135.20 136.40 0.0M
2021-08-04 137.80 137.80 135.40 135.60 0.0M
2021-08-03 137.00 138.00 135.40 136.40 0.0M
2021-08-02 143.00 145.20 137.40 138.00 0.0M
2021-07-30 139.80 144.60 138.60 142.00 0.0M
2021-07-29 134.60 140.40 134.00 139.60 0.0M
2021-07-28 135.00 135.20 134.20 134.20 0.0M
2021-07-27 136.80 136.80 134.00 135.60 0.0M
2021-07-26 135.20 139.00 132.80 136.20 0.0M
2021-07-23 132.20 134.80 132.20 134.80 0.0M
2021-07-22 132.20 133.20 130.40 131.00 0.0M
2021-07-21 132.20 135.40 132.20 134.60 0.0M
2021-07-20 132.40 133.00 130.80 132.60 0.0M
2021-07-19 136.00 136.00 130.60 130.60 0.0M
2021-07-16 136.80 136.80 132.40 134.60 0.0M
2021-07-15 136.60 137.60 134.20 136.60 0.0M
2021-07-14 139.60 140.00 135.00 136.60 0.0M
2021-07-13 137.00 141.60 136.40 139.60 0.0M
2021-07-12 135.60 139.00 134.00 136.60 0.0M
2021-07-09 130.40 135.80 130.20 135.20 0.0M
2021-07-08 133.00 133.00 130.20 130.20 0.0M
2021-07-07 131.20 133.00 130.60 130.80 0.0M
2021-07-06 131.60 132.60 131.20 132.60 0.0M
2021-07-05 130.00 133.20 130.00 133.00 0.0M
2021-07-02 132.20 133.20 131.20 132.00 0.0M
2021-07-01 133.00 134.60 131.60 134.60 0.0M
2021-06-30 136.80 136.80 131.60 133.00 0.0M
2021-06-29 132.60 136.20 132.60 134.60 0.0M
2021-06-28 130.40 134.80 130.40 134.80 0.0M
2021-06-25 131.40 132.40 130.20 130.20 0.0M
2021-06-24 130.20 132.60 130.20 130.20 0.0M
2021-06-23 133.60 133.60 130.20 132.40 0.0M
2021-06-22 132.60 133.60 131.60 133.60 0.0M
2021-06-21 130.40 134.80 127.00 132.00 0.0M
2021-06-18 130.60 133.00 130.00 130.20 0.0M
2021-06-17 132.60 134.40 130.20 132.40 0.0M
2021-06-16 136.20 139.00 132.60 132.60 0.0M
2021-06-15 136.20 139.20 136.20 136.20 0.0M
2021-06-14 138.80 139.60 137.40 139.40 0.0M
2021-06-11 138.60 138.80 135.40 135.60 0.0M
2021-06-10 137.00 138.00 135.40 135.40 0.0M
2021-06-09 138.40 138.40 135.80 136.60 0.0M
2021-06-08 137.92 139.91 136.53 136.53 0.0M
2021-06-07 131.56 139.31 131.16 137.92 0.0M
2021-06-04 130.96 131.36 129.77 131.36 0.0M
2021-06-03 130.96 131.36 129.77 130.77 0.0M
2021-06-02 130.37 131.56 129.77 131.56 0.0M
2021-06-01 131.16 132.55 128.78 130.57 0.0M
2021-05-31 128.18 130.96 127.98 130.37 0.0M
2021-05-28 125.40 129.57 125.40 127.19 0.0M
2021-05-27 126.19 128.58 125.40 128.58 0.0M
2021-05-26 126.59 129.97 126.59 126.99 0.0M
2021-05-25 130.17 130.37 124.21 126.39 0.0M
2021-05-24 127.59 129.97 127.59 129.97 0.0M
2021-05-21 129.37 130.17 127.59 127.59 0.0M
2021-05-20 127.78 129.97 126.59 129.57 0.0M
2021-05-19 126.99 127.78 124.21 124.60 0.0M
2021-05-18 124.80 128.78 124.80 128.78 0.0M
2021-05-17 126.39 127.39 124.41 124.80 0.0M
2021-05-14 123.02 126.79 120.43 124.60 0.0M
2021-05-13 117.85 122.62 112.28 122.62 0.0M
2021-05-12 124.01 124.21 121.43 123.02 0.0M
2021-05-11 124.41 126.39 121.82 125.00 0.0M
2021-05-10 128.98 128.98 124.41 124.41 0.0M
2021-05-07 126.39 127.98 125.00 125.80 0.0M
2021-05-06 130.77 130.77 123.81 124.41 0.0M
2021-05-05 127.59 131.16 125.80 130.77 0.0M
2021-05-04 132.36 133.15 125.20 127.19 0.0M
2021-05-03 133.35 134.94 132.36 134.74 0.0M
2021-04-30 134.34 134.94 132.36 132.95 0.0M
2021-04-29 137.72 138.12 134.34 136.33 0.0M
2021-04-28 137.13 138.32 135.34 136.73 0.0M
2021-04-27 137.13 137.52 135.14 136.93 0.0M
2021-04-26 138.12 139.11 135.14 135.34 0.0M
2021-04-23 137.52 140.50 136.13 138.12 0.0M
2021-04-22 134.14 139.71 134.14 139.51 0.0M
2021-04-21 130.37 136.33 130.37 135.54 0.0M
2021-04-20 134.14 135.34 128.38 131.36 0.0M
2021-04-19 135.14 135.14 129.37 130.17 0.0M
2021-04-16 133.55 135.93 132.36 135.14 0.0M
2021-04-15 132.95 134.14 131.36 132.36 0.0M
2021-04-14 132.36 134.14 129.37 133.55 0.0M
2021-04-13 130.17 135.34 129.77 132.36 0.0M
2021-04-12 130.96 133.75 128.98 132.75 0.0M
2021-04-09 127.59 129.97 127.19 129.97 0.0M
2021-04-08 126.39 128.38 126.19 128.18 0.0M
2021-04-07 129.18 129.18 126.39 128.38 0.0M
2021-04-06 130.96 130.96 128.58 128.58 0.0M
2021-04-01 130.57 130.96 128.78 128.78 0.0M
2021-03-31 127.19 130.17 127.19 130.17 0.0M
2021-03-30 131.66 131.66 126.19 128.18 0.0M
2021-03-29 129.67 131.66 126.69 131.66 0.0M
2021-03-26 125.70 130.17 124.21 129.67 0.0M
2021-03-25 132.65 132.65 121.23 125.70 0.0M
2021-03-24 129.67 132.65 128.18 132.65 0.0M
2021-03-23 134.64 135.63 126.19 129.67 0.0M
2021-03-22 137.62 137.62 134.64 135.14 0.0M
2021-03-19 140.60 140.60 134.14 137.62 0.0M
2021-03-18 141.60 141.60 137.13 138.62 0.0M
2021-03-17 143.58 143.58 139.61 141.60 0.0M
2021-03-16 141.10 144.08 138.12 143.58 0.0M
2021-03-15 142.59 142.59 135.14 140.11 0.0M
2021-03-12 141.10 142.09 140.11 142.09 0.0M
2021-03-11 138.62 143.09 138.62 142.59 0.0M
2021-03-10 142.59 143.58 137.13 141.10 0.0M
2021-03-09 137.13 142.59 134.64 142.59 0.0M
2021-03-08 130.17 137.13 130.17 137.13 0.0M
2021-03-05 125.70 129.18 122.22 126.69 0.0M
2021-03-04 127.69 128.68 124.21 126.69 0.0M
2021-03-03 131.16 131.16 127.69 127.69 0.0M
2021-03-02 133.15 135.63 129.18 130.67 0.0M
2021-03-01 124.70 135.14 124.70 133.15 0.0M
2021-02-26 122.22 126.69 119.74 123.71 0.0M
2021-02-25 128.18 128.18 123.71 125.70 0.0M
2021-02-24 125.20 129.18 125.20 125.70 0.0M
2021-02-23 132.16 132.16 119.74 128.18 0.0M
2021-02-22 137.13 137.13 132.65 136.13 0.0M
2021-02-19 129.18 136.63 129.18 135.63 0.0M
2021-02-18 132.65 134.14 129.18 129.18 0.0M
2021-02-17 135.14 136.13 132.65 132.65 0.0M
2021-02-16 138.12 139.61 134.64 137.62 0.0M
2021-02-15 133.65 140.11 132.16 138.12 0.0M
2021-02-12 136.13 139.11 133.15 135.14 0.0M
2021-02-11 137.62 139.11 136.63 139.11 0.0M
2021-02-10 135.14 138.62 132.65 136.63 0.0M
2021-02-09 138.62 138.62 131.66 135.14 0.0M
2021-02-08 139.61 140.60 135.14 137.13 0.0M
2021-02-05 140.60 140.60 138.12 139.61 0.0M
2021-02-04 141.10 141.10 135.14 139.11 0.0M
2021-02-03 140.60 141.60 138.62 138.62 0.0M
2021-02-02 138.62 140.60 137.62 140.60 0.0M
2021-02-01 134.64 139.11 134.64 138.62 0.0M
2021-01-29 136.13 138.62 133.15 133.15 0.0M
2021-01-28 129.18 138.12 122.22 138.12 0.0M
2021-01-27 143.58 143.58 131.66 132.65 0.0M
2021-01-26 141.10 147.06 138.12 142.09 0.0M
2021-01-25 136.13 140.11 133.65 138.62 0.0M
2021-01-22 131.66 137.13 129.18 133.15 0.0M
2021-01-21 126.19 132.65 126.19 131.16 0.0M
2021-01-20 125.20 127.69 122.22 125.70 0.0M
2021-01-19 124.70 124.70 121.72 124.70 0.0M
2021-01-18 123.21 125.20 121.72 123.21 0.0M
2021-01-15 125.70 125.70 121.23 123.21 0.0M
2021-01-14 120.23 125.70 120.23 124.21 0.0M
2021-01-13 122.72 123.21 119.24 119.74 0.0M
2021-01-12 123.71 127.19 119.24 122.22 0.0M
2021-01-11 118.74 123.71 116.26 123.71 0.0M
2021-01-08 113.28 122.72 113.28 118.74 0.0M
2021-01-07 108.31 116.26 108.31 114.77 0.0M
2021-01-06 109.30 109.80 107.32 108.31 0.0M
2021-01-05 109.30 109.30 107.32 108.81 0.0M
2021-01-04 108.81 110.30 107.81 108.31 0.0M