MLP SE Historical Data - MLP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
MLP SE (MLP)
MLP SE (MLP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	1.60714285714	5.6	5.82	5.56	15999	5.7070066	DE
4	-0.67	-10.534591195	6.36	6.44	5.56	21069	5.84703164	DE
12	0.04	0.70796460177	5.65	6.63	5.55	25507	6.13066048	DE
26	0.21	3.83211678832	5.48	6.63	5.16	19489	5.8759039	DE
52	0.09	1.60714285714	5.6	6.63	4.405	20601	5.4129987	DE
156	-1.21	-17.5362318841	6.9	8.9	4.405	43768	6.04646508	DE
260	1.2	26.7260579065	4.49	8.9	3.725	46876	5.82529461	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	5.79	0.13	2.30	5.8	5.82	5.71	30112
1721420760	5.66	-0.02	-0.35	5.74	5.74	5.66	13813
1721334360	5.68	0.06	1.07	5.62	5.74	5.61	17909
1721248020	5.62	-0.03	-0.53	5.5599999	5.68	5.5599999	11026
1721161560	5.65	0.09	1.62	5.6	5.65	5.6	7136
1721075160	5.5599999	-0.2	-3.47	5.7	5.75	5.5599999	20286
1720815960	5.76	-0.01	-0.17	5.78	5.78	5.63	38568
1720729560	5.7699999	0.04	0.70	5.7699999	5.79	5.75	16337
1720643220	5.73	0.05	0.88	5.68	5.7699999	5.68	5793
1720556760	5.68	-0.18	-3.07	5.9	5.9	5.68	33053
1720470360	5.86	0.1	1.74	5.8	5.86	5.73	12840
1720211220	5.76	-0.13	-2.21	5.89	5.9	5.76	21671
1720124820	5.89	0.05	0.86	5.79	5.9	5.79	24636
1720038420	5.84	0.04	0.69	5.87	5.87	5.76	14692
1719952020	5.8	-0.11	-1.86	5.9	5.9	5.8	17347
1719865620	5.91	0.12	2.07	5.74	5.91	5.74	36038
1719606420	5.79	-0.33	-5.39	5.98	6	5.68	30622
1719520020	6.12	-0.15	-2.39	6.2	6.25	6.12	18604
1719433620	6.2699999	-0.12	-1.88	6.39	6.4	6.15	31851
1719347160	6.39	0.03	0.47	6.36	6.44	6.32	19053
1719260820	6.36	0.05	0.79	6.41	6.45	6.32	14843
1719001620	6.3099999	-0.04	-0.63	6.4	6.46	6.3099999	10897
1718915160	6.35	0.05	0.79	6.3099999	6.44	6.3	22545
1718828820	6.3	-0.02	-0.32	6.23	6.32	6.2	26895
1718742360	6.32	0.08	1.28	6.25	6.33	6.19	21302
1718656020	6.24	0.16	2.63	6.1	6.29	6.1	41724
1718396820	6.08	-0.25	-3.95	6.26	6.29	6.01	36061
1718310420	6.33	-0.12	-1.86	6.4	6.44	6.3	9091
1718224020	6.45	0.09	1.42	6.41	6.45	6.36	19499
1718137620	6.36	-0.22	-3.34	6.47	6.47	6.36	13133
1718051220	6.58	0.04	0.61	6.53	6.58	6.4	34290
1717792020	6.54	-0.08	-1.21	6.51	6.62	6.44	24931
1717705620	6.62	0.12	1.85	6.51	6.63	6.48	41681
1717619220	6.5	-0.01	-0.15	6.51	6.55	6.36	16355
1717532820	6.51	0.16	2.52	6.3099999	6.51	6.3099999	23628
1717446420	6.35	-0.09	-1.40	6.35	6.54	6.3099999	54587
1717187220	6.44	-0.04	-0.62	6.43	6.46	6.36	10345
1717100820	6.48	0.17	2.69	6.33	6.48	6.33	9078
1717014420	6.3099999	-0.17	-2.62	6.48	6.48	6.3099999	22581
1716928020	6.48	0.01	0.15	6.4	6.51	6.4	35443
1716841560	6.47	0.2	3.19	6.49	6.49	6.33	27312
1716582420	6.2699999	-0.04	-0.63	6.32	6.46	6.26	37843
1716496020	6.3099999	-0.18	-2.77	6.47	6.5	6.23	48744
1716409620	6.49	0.27	4.34	6.21	6.49	6.11	38388
1716323160	6.22	-0.25	-3.86	6.55	6.55	6.13	42810
1716236760	6.47	0.26	4.19	6.29	6.57	6.29	60065
1715977620	6.21	0.09	1.47	6.12	6.29	6.07	47046
1715891220	6.12	0.28	4.79	5.84	6.13	5.8099999	117981
1715804820	5.84	0.05	0.86	5.79	5.85	5.7	37171
1715718420	5.79	0.08	1.40	5.7	5.79	5.61	24223
1715631960	5.71	0.02	0.35	5.64	5.71	5.61	17678
1715372820	5.69	0.03	0.53	5.68	5.7	5.61	23784
1715286420	5.66	0.04	0.71	5.69	5.69	5.61	6191
1715200020	5.62	-0.04	-0.71	5.65	5.65	5.6	14215
1715113620	5.66	0.04	0.71	5.7	5.7	5.62	6957
1715027220	5.62	-0.02	-0.35	5.5599999	5.66	5.55	8606
1714768020	5.64	0	0.00	5.64	5.64	5.5599999	13698
1714681560	5.64	0.04	0.71	5.65	5.65	5.59	11588
1714508820	5.6	0.08	1.45	5.65	5.71	5.6	10337
1714422420	5.5199999	-0.08	-1.43	5.61	5.63	5.5199999	4962
1714163220	5.6	0.09	1.63	5.5599999	5.6	5.51	3036
1714076820	5.51	-0.14	-2.48	5.6	5.65	5.51	9625
1713990420	5.65	0.04	0.71	5.65	5.65	5.6	2709
1713903960	5.61	0.08	1.45	5.58	5.66	5.5199999	16116

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions