Müller - Die lila Logistik SE (ETR:MLL)
Germany · Delayed Price · Currency is EUR 4.060
-0.160 (-3.79%)
Oct 15, 2026, 1:17 PM CET
ETR:MLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.22 | 4.22 | 4.06 | 4.06 | 4.06 | -3.79% | 1,200 |
| Oct 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 12, 2026 | 4.22 | 4.22 | 4.10 | 4.22 | 4.22 | - | 2 |
| Oct 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 8, 2026 | 4.22 | 4.32 | 4.22 | 4.22 | 4.22 | - | 4 |
| Oct 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 2, 2026 | 4.28 | 4.28 | 4.16 | 4.22 | 4.22 | -1.40% | 221 |
| Oct 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 28, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | - | 4 |
| Sep 25, 2026 | 4.28 | 4.38 | 4.28 | 4.28 | 4.28 | - | 114 |
| Sep 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 22, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | 3.88% | 779 |
| Sep 21, 2026 | 4.08 | 4.12 | 3.96 | 4.12 | 4.12 | 0.98% | 1,966 |
| Sep 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 16, 2026 | 4.12 | 4.12 | 4.00 | 4.08 | 4.08 | -0.97% | 762 |
| Sep 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 14, 2026 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | -1.90% | 1,000 |
| Sep 11, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | - |
| Sep 10, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 389 |
| Sep 9, 2026 | 4.18 | 4.30 | 4.18 | 4.18 | 4.18 | - | 986 |
| Sep 8, 2026 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 1.95% | 120 |
| Sep 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 3, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -5.09% | 1,383 |
| Sep 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Sep 1, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | - | 146 |
| Aug 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Aug 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Aug 27, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | -0.46% | 60 |
| Aug 26, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.93% | 1 |
| Aug 25, 2026 | 4.36 | 4.36 | 4.24 | 4.30 | 4.30 | -1.83% | 1,375 |
| Aug 24, 2026 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | 660 |
| Aug 21, 2026 | 4.44 | 4.44 | 4.22 | 4.32 | 4.32 | -0.46% | 1,887 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.30 | 4.34 | 4.34 | - | 1,750 |
| Aug 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Aug 18, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | - | 1,750 |
| Aug 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Aug 14, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 249 |
| Aug 13, 2026 | 4.48 | 4.48 | 4.32 | 4.42 | 4.42 | 2.31% | 269 |
| Aug 12, 2026 | 4.48 | 4.48 | 4.30 | 4.32 | 4.32 | -6.09% | 1,587 |
| Aug 11, 2026 | 4.68 | 4.72 | 4.48 | 4.60 | 4.60 | -4.17% | 1,827 |
| Aug 10, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | - | 289 |
| Aug 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |