Müller - Die lila Logistik SE (ETR:MLL)
Germany · Delayed Price · Currency is EUR 4.820
-0.120 (-2.43%)
Feb 23, 2026, 2:34 PM CET
ETR:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 19, 2026 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | - | 2,000 |
| Feb 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 10, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | - | 10 |
| Feb 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 2, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -4.08% | 1,000 |
| Jan 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | 995 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 455 |
| Jan 20, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 185 |
| Jan 19, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 10 |
| Jan 16, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | 1,055 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | 3.48% | 1,162 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jan 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 1,055 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jan 8, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -1.64% | 1,025 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | - | 168 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 10 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | - | 302 |
| Jan 2, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -3.37% | 1,982 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 22 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 132 |
| Dec 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Dec 22, 2025 | 4.96 | 5.15 | 4.96 | 4.98 | 4.98 | - | 877 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -1.39% | 173 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 17, 2025 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 1.41% | 2,362 |
| Dec 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Dec 15, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | -1.39% | 155 |
| Dec 12, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 300 |
| Dec 11, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | 2.64% | 184 |
| Dec 10, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -3.53% | 1,758 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |