Müller - Die lila Logistik SE (ETR:MLL)
Germany · Delayed Price · Currency is EUR 4.760
0.00 (0.00%)
May 21, 2026, 5:35 PM CET
ETR:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| May 19, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -4.10% | 1,025 |
| May 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 15, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 3.39% | 1,679 |
| May 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 300 |
| Apr 30, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | - | 1 |
| Apr 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Apr 27, 2026 | 4.72 | 4.76 | 4.66 | 4.76 | 4.76 | -1.65% | 9,547 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.72 | 4.84 | 4.84 | - | 712 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 35 |
| Apr 21, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.82% | 1 |
| Apr 20, 2026 | 4.94 | 4.94 | 4.78 | 4.88 | 4.88 | 4.27% | 1,783 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | - | 10 |
| Apr 16, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | - | 6 |
| Apr 15, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.27% | 1 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Apr 13, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | - | 200 |
| Apr 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Apr 8, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 3,197 |
| Apr 7, 2026 | 4.44 | 4.64 | 4.44 | 4.50 | 4.50 | -1.32% | 222 |
| Apr 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Apr 1, 2026 | 4.32 | 4.62 | 4.32 | 4.62 | 4.62 | 0.87% | 6,012 |
| Mar 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Mar 30, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 1.31% | 2 |
| Mar 27, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -4.18% | 1,083 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 25, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 3.46% | 1,083 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Mar 20, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -2.12% | 369 |
| Mar 19, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -0.84% | 1,049 |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 17, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | - | 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 | - | - |