Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 44.60
-0.20 (-0.45%)
Oct 9, 2025, 5:36 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | 112 |
| Oct 8, 2025 | 44.60 | 44.80 | 44.40 | 44.80 | 44.80 | -0.44% | 200 |
| Oct 7, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | -0.44% | 120 |
| Oct 6, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 0.44% | 790 |
| Oct 3, 2025 | 43.60 | 45.00 | 43.40 | 45.00 | 45.00 | 2.74% | 1,653 |
| Oct 2, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 1,106 |
| Oct 1, 2025 | 44.20 | 44.20 | 43.00 | 43.80 | 43.80 | 0.46% | 1,106 |
| Sep 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | 316 |
| Sep 29, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - | 316 |
| Sep 26, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -0.46% | 200 |
| Sep 25, 2025 | 44.00 | 44.00 | 43.20 | 43.60 | 43.60 | - | 719 |
| Sep 24, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | - | 61 |
| Sep 23, 2025 | 44.00 | 44.00 | 43.00 | 43.60 | 43.60 | 1.40% | 11 |
| Sep 22, 2025 | 43.40 | 43.80 | 43.00 | 43.00 | 43.00 | -2.27% | 906 |
| Sep 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2 |
| Sep 18, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | 2 |
| Sep 17, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.92% | 528 |
| Sep 16, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 1.40% | 309 |
| Sep 15, 2025 | 43.40 | 43.40 | 42.40 | 43.00 | 43.00 | -0.46% | 92 |
| Sep 12, 2025 | 43.20 | 43.40 | 43.20 | 43.20 | 43.20 | 0.93% | 872 |
| Sep 11, 2025 | 42.00 | 43.00 | 42.00 | 42.80 | 42.80 | 2.88% | 648 |
| Sep 10, 2025 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -2.35% | 45 |
| Sep 9, 2025 | 42.80 | 43.00 | 42.60 | 42.60 | 42.60 | -1.84% | 17 |
| Sep 8, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | - | 1 |
| Sep 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 100 |
| Sep 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 1,151 |
| Sep 3, 2025 | 42.60 | 43.80 | 42.40 | 43.60 | 43.60 | 0.93% | 1,151 |
| Sep 2, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | 3 |
| Sep 1, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | 0.46% | 3 |
| Aug 29, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -0.46% | 9 |
| Aug 28, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -0.46% | 105 |
| Aug 27, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | - | 1 |
| Aug 26, 2025 | 43.80 | 44.00 | 43.40 | 43.60 | 43.60 | 0.93% | 559 |
| Aug 25, 2025 | 43.80 | 43.80 | 43.00 | 43.20 | 43.20 | - | 156 |
| Aug 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 79 |
| Aug 21, 2025 | 43.00 | 43.60 | 43.00 | 43.20 | 43.20 | -0.92% | 79 |
| Aug 20, 2025 | 42.60 | 43.80 | 42.60 | 43.60 | 43.60 | 0.93% | 578 |
| Aug 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 217 |
| Aug 18, 2025 | 43.40 | 43.60 | 43.00 | 43.20 | 43.20 | -2.70% | 217 |
| Aug 15, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 123 |
| Aug 14, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -1.33% | 123 |
| Aug 13, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 4.17% | 1,152 |
| Aug 12, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -0.46% | 2 |
| Aug 11, 2025 | 43.40 | 44.40 | 43.20 | 43.40 | 43.40 | -0.46% | 866 |
| Aug 8, 2025 | 44.00 | 44.20 | 43.60 | 43.60 | 43.60 | 0.46% | 246 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | - | 1 |
| Aug 6, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | - | 11 |
| Aug 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 178 |
| Aug 4, 2025 | 42.80 | 44.00 | 42.80 | 43.40 | 43.40 | - | 178 |
| Aug 1, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | - | 26 |