Müller - Die lila Logistik SE (ETR:MLL)
Germany · Delayed Price · Currency is EUR 4.400
-0.020 (-0.45%)
Aug 14, 2026, 5:35 PM CET
ETR:MLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 5, 2026 | 4.80 | 4.86 | 4.80 | 4.80 | 4.80 | 2.13% | 1,100 |
| Aug 4, 2026 | 4.76 | 4.80 | 4.70 | 4.70 | 4.70 | 0.86% | 159 |
| Aug 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Jul 31, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 3.52% | 273 |
| Jul 30, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | - | 2 |
| Jul 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 27, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 1.34% | 990 |
| Jul 24, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -3.45% | 900 |
| Jul 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Jul 22, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.29% | 8 |
| Jul 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jul 20, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 1.31% | 450 |
| Jul 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 15, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | - | 100 |
| Jul 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 13, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | - | 180 |
| Jul 10, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | - | 26 |
| Jul 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jul 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jul 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 1, 2026 | 4.90 | 5.00 | 4.58 | 4.58 | 4.58 | -1.08% | 1,069 |
| Jun 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.63 | - | - |
| Jun 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.63 | - | - |
| Jun 26, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.63 | -2.05% | 1 |
| Jun 25, 2026 | 4.96 | 4.96 | 4.76 | 4.88 | 4.73 | - | 250 |
| Jun 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.73 | - | - |
| Jun 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.73 | - | - |
| Jun 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.73 | - | - |
| Jun 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.73 | - | - |
| Jun 18, 2026 | 4.98 | 5.00 | 4.88 | 4.88 | 4.73 | 0.41% | 3 |
| Jun 17, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.71 | 2.97% | 1,051 |
| Jun 16, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.57 | -3.28% | 2,090 |
| Jun 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.73 | 2.52% | 1,186 |
| Jun 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |
| Jun 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |
| Jun 10, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.61 | -0.83% | 100 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | 0.84% | - |
| Jun 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |