MLP SE Historical Data - MLP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MLP SE (MLP)

6.97

0.00

(0.00%)

Closed February 28 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	7	0.04	0.57	6.99	7	6.9	28598
1740691620	6.96	-0.02	-0.29	6.98	6.99	6.9	35622
1740605220	6.98	-0.02	-0.29	7	7	6.92	18331
1740518820	7	0.01	0.14	6.99	7	6.87	17501
1740432420	6.99	0.04	0.58	6.94	7	6.93	46186
1740173220	6.95	0.14	2.06	6.81	6.95	6.73	17024
1740086820	6.81	0.11	1.64	6.75	6.88	6.75	19291
1740000420	6.7	-0.28	-4.01	6.91	6.98	6.5199999	50683
1739914020	6.98	0.05	0.72	7.05	7.05	6.9	18939
1739827620	6.93	-0.04	-0.57	6.92	7.03	6.92	17607
1739568420	6.97	0.01	0.14	7	7.03	6.9	41144
1739482020	6.96	-0.05	-0.71	7.05	7.05	6.96	22102
1739395620	7.01	-0.21	-2.91	7.24	7.24	7.01	30015
1739309220	7.22	0.03	0.42	7.24	7.24	7.12	20379
1739222820	7.19	0	0.00	7.19	7.28	7.19	30032
1738963620	7.19	-0.05	-0.69	7.25	7.25	7.13	19613
1738877220	7.24	0.2	2.84	7.06	7.3	7.05	56515
1738790820	7.04	0.04	0.57	6.95	7.07	6.91	31938
1738704420	7	0.1	1.45	6.86	7	6.86	12548
1738618020	6.9	-0.09	-1.29	6.92	6.94	6.71	48073
1738358820	6.99	0.02	0.29	6.95	7.04	6.89	81960
1738272420	6.97	0.09	1.31	6.9	6.98	6.81	24755
1738186020	6.88	0.07	1.03	6.84	6.9	6.78	15116
1738099620	6.81	0	0.00	6.77	6.9	6.77	30476
1738013220	6.81	-0.02	-0.29	6.9	6.92	6.71	31189
1737754020	6.83	0.17	2.55	6.66	6.91	6.66	53286
1737667620	6.66	0.07	1.06	6.59	6.68	6.53	56421
1737581220	6.59	0.03	0.46	6.51	6.59	6.46	46314
1737494820	6.5599999	0.08	1.23	6.49	6.58	6.48	15924
1737408420	6.48	-0.06	-0.92	6.53	6.61	6.48	21585
1737149220	6.54	0.23	3.65	6.4	6.55	6.4	55762
1737062820	6.3099999	0.02	0.32	6.38	6.48	6.3099999	11426
1736976420	6.29	0.05	0.80	6.2	6.41	6.2	23259
1736890020	6.24	0.01	0.16	6.11	6.37	6.05	16503
1736803620	6.23	-0.17	-2.66	6.28	6.28	6.15	20869
1736544420	6.4	0.17	2.73	6.23	6.5	6.2	84396
1736458020	6.23	0.08	1.30	6.1	6.28	6.0599999	30917
1736371620	6.15	0.05	0.82	6.2	6.2	6.03	20869
1736285220	6.1	-0.07	-1.13	6.09	6.22	6.08	9827
1736198820	6.17	0.03	0.49	6.17	6.18	6.07	20204
1735939620	6.14	-0.05	-0.81	6.16	6.22	6.01	48184
1735853220	6.19	0.09	1.48	6.01	6.19	6.01	50588
1735594020	6.1	0.03	0.49	6.07	6.14	6.0599999	22965
1735334820	6.07	0.12	2.02	5.93	6.11	5.93	19970
1734989220	5.95	-0.03	-0.50	5.99	6.0599999	5.91	23851
1734730020	5.98	0.14	2.40	5.84	5.98	5.79	30673
1734643620	5.84	-0.13	-2.18	6	6	5.82	15597
1734557220	5.97	-0.01	-0.17	5.86	5.97	5.86	11906
1734470820	5.98	0.15	2.57	5.8099999	5.98	5.8099999	24421
1734384420	5.83	-0.06	-1.02	5.85	5.89	5.83	8041
1734125220	5.89	-0.04	-0.67	5.93	5.93	5.85	12589
1734038820	5.93	0.1	1.72	5.86	5.93	5.85	23710
1733952420	5.83	0	0.00	5.76	5.88	5.76	41674
1733866020	5.83	-0.06	-1.02	5.84	5.89	5.79	63423
1733779620	5.89	-0.01	-0.17	5.9	5.98	5.8099999	41754
1733520420	5.9	0.07	1.20	5.83	5.9	5.83	20540
1733434020	5.83	-0.01	-0.17	5.92	5.92	5.8099999	30740
1733347620	5.84	-0.08	-1.35	5.86	5.9	5.82	31445
1733261220	5.92	-0.06	-1.00	5.97	5.97	5.88	18733
1733174820	5.98	0.12	2.05	5.91	5.98	5.86	34007

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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