Mühlbauer Holding AG (MUB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:58AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 202 |
| 31 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 91 |
| 30 May 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 10 |
| 29 May 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 60 |
| 28 May 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 100 |
| 27 May 2024 | 55.50 | 55.50 | 54.00 | 55.00 | 55.00 | 254 |
| 24 May 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 180 |
| 23 May 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 120 |
| 22 May 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 210 |
| 21 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 120 |
| 20 May 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 192 |
| 17 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 15 May 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 1 |
| 14 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 May 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 37 |
| 09 May 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | 187 |
| 08 May 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 65 |
| 07 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 06 May 2024 | 56.00 | 57.50 | 55.50 | 55.50 | 55.50 | 670 |
| 03 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 May 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 449 |
| 30 Apr 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 15 |
| 29 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 149 |
| 26 Apr 2024 | 53.50 | 57.00 | 52.50 | 57.00 | 57.00 | 2,374 |
| 25 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 40 |
| 24 Apr 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 686 |
| 23 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Apr 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 104 |
| 19 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 Apr 2024 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | 1,775 |
| 17 Apr 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 191 |
| 16 Apr 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 92 |
| 15 Apr 2024 | 55.00 | 56.50 | 53.50 | 56.50 | 56.50 | 833 |
| 12 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 11 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 10 Apr 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 480 |
| 09 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 08 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 05 Apr 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 47 |
| 04 Apr 2024 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 413 |
| 03 Apr 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 148 |
| 02 Apr 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 93 |
| 28 Mar 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 636 |
| 27 Mar 2024 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | 338 |
| 26 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 25 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Mar 2024 | 55.50 | 56.50 | 55.50 | 55.50 | 55.50 | 630 |
| 21 Mar 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 91 |
| 20 Mar 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1 |
| 19 Mar 2024 | 55.00 | 55.50 | 54.50 | 55.50 | 55.50 | 620 |
| 18 Mar 2024 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 3,374 |
| 15 Mar 2024 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | 205 |
| 14 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 13 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 12 Mar 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 609 |
| 11 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 07 Mar 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | 491 |
| 06 Mar 2024 | 53.50 | 55.50 | 53.50 | 55.00 | 55.00 | 1,413 |
| 05 Mar 2024 | 52.50 | 55.00 | 52.50 | 53.50 | 53.50 | 1,993 |
| 04 Mar 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 91 |
| 01 Mar 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 1 |
| 29 Feb 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 82 |
| 28 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 5 |
| 27 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 26 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 23 Feb 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 180 |
| 22 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 21 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 20 Feb 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 2 |
| 19 Feb 2024 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | 442 |
| 16 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 119 |
| 15 Feb 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 1 |
| 14 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 13 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 114 |
| 12 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 09 Feb 2024 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 38 |
| 08 Feb 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 200 |
| 07 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 06 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 101 |
| 05 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 Feb 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 87 |
| 01 Feb 2024 | 57.50 | 57.50 | 56.00 | 56.50 | 56.50 | 71 |
| 31 Jan 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 87 |
| 30 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 29 Jan 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 70 |
| 26 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 173 |
| 24 Jan 2024 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 585 |
| 23 Jan 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 200 |
| 22 Jan 2024 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1,533 |
| 19 Jan 2024 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | 858 |
| 18 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 17 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Jan 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 211 |
| 15 Jan 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 50 |
| 12 Jan 2024 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | 1,214 |
| 11 Jan 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | 609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.