Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 43.00
-0.20 (-0.46%)
Sep 15, 2025, 5:36 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -0.46% | 11 |
| Jul 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 202 |
| Jul 29, 2025 | 44.00 | 44.00 | 43.00 | 43.60 | 43.60 | 0.46% | 202 |
| Jul 28, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 328 |
| Jul 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 24, 2025 | 42.60 | 44.00 | 42.60 | 44.00 | 44.00 | -3.51% | 302 |
| Jul 23, 2025 | 45.20 | 45.60 | 45.00 | 45.60 | 44.10 | 1.33% | 265 |
| Jul 22, 2025 | 45.60 | 45.60 | 44.40 | 45.00 | 43.52 | -0.88% | 1,792 |
| Jul 21, 2025 | 45.00 | 45.80 | 45.00 | 45.40 | 43.91 | - | 196 |
| Jul 18, 2025 | 45.20 | 45.80 | 45.20 | 45.40 | 43.91 | 0.44% | 230 |
| Jul 17, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 43.71 | 0.44% | 400 |
| Jul 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.52 | -0.44% | 328 |
| Jul 15, 2025 | 45.40 | 45.40 | 44.20 | 45.20 | 43.71 | 0.44% | 257 |
| Jul 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.52 | -0.44% | 31 |
| Jul 11, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 43.71 | 1.80% | 443 |
| Jul 10, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 42.94 | - | 10 |
| Jul 9, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 42.94 | - | 11 |
| Jul 8, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 42.94 | - | 6 |
| Jul 7, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 42.94 | -0.45% | 49 |