Müller - Die lila Logistik SE (ETR:MLL)
Germany · Delayed Price · Currency is EUR 4.760
0.00 (0.00%)
At close: Mar 17, 2026
ETR:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | - | 1.68% | 369 |
| Mar 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 8 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Mar 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Mar 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 8 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | -2.05% | 2,105 |
| Mar 4, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - | 1,419 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 2.09% | 1,047 |
| Mar 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Feb 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Feb 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Feb 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.83% | 187 |
| Feb 23, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | - | 140 |
| 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 |