Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 40.00
0.00 (0.00%)
May 22, 2026, 5:35 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | - | 296 |
| May 21, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.04% | 1,205 |
| May 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| May 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | 150 |
| May 18, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.54% | 35 |
| May 15, 2026 | 39.60 | 39.60 | 38.60 | 39.00 | 39.00 | - | 4 |
| May 14, 2026 | 38.00 | 39.60 | 38.00 | 39.00 | 39.00 | 0.52% | 546 |
| May 13, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 1 |
| May 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| May 11, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | - | 16 |
| May 8, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -0.51% | 2 |
| May 7, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -1.02% | 301 |
| May 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| May 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | 10 |
| May 4, 2026 | 39.00 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | 393 |
| Apr 30, 2026 | 39.00 | 39.80 | 39.00 | 39.20 | 39.20 | 1.55% | 256 |
| Apr 29, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | 0.52% | 17 |
| Apr 28, 2026 | 38.40 | 38.60 | 38.20 | 38.40 | 38.40 | -1.03% | 284 |
| Apr 27, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | - | 17 |
| Apr 24, 2026 | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | -2.02% | 840 |
| Apr 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Apr 22, 2026 | 39.00 | 39.80 | 38.80 | 39.00 | 39.00 | -1.52% | 366 |
| Apr 21, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - | 14 |
| Apr 20, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | -0.50% | 21 |
| Apr 17, 2026 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 5.85% | 1,448 |
| Apr 16, 2026 | 36.60 | 37.80 | 36.60 | 37.60 | 37.60 | 2.17% | 1,722 |
| Apr 15, 2026 | 37.00 | 37.00 | 36.40 | 36.80 | 36.80 | 0.55% | 46 |
| Apr 14, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | - | 9 |
| Apr 13, 2026 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | -1.61% | 169 |
| Apr 10, 2026 | 36.20 | 37.60 | 36.00 | 37.20 | 37.20 | 1.09% | 234 |
| Apr 9, 2026 | 35.40 | 37.00 | 35.40 | 36.80 | 36.80 | 2.22% | 2,251 |
| Apr 8, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | -0.55% | 3 |
| Apr 7, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | -1.63% | 746 |
| Apr 2, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | - | 1 |
| Apr 1, 2026 | 36.40 | 37.00 | 36.20 | 36.80 | 36.80 | 2.22% | 47 |
| Mar 31, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -0.55% | 2 |
| Mar 30, 2026 | 36.00 | 36.20 | 35.60 | 36.20 | 36.20 | -1.09% | 505 |
| Mar 27, 2026 | 36.60 | 36.60 | 36.20 | 36.60 | 36.60 | -1.08% | 236 |
| Mar 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 25, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | - | 30 |
| Mar 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 89 |
| Mar 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 25 |
| Mar 20, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | 34 |
| Mar 19, 2026 | 36.80 | 37.20 | 36.80 | 36.80 | 36.80 | -1.60% | 148 |
| Mar 18, 2026 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | 0.54% | 1 |
| Mar 17, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - | 22 |
| Mar 16, 2026 | 37.60 | 37.60 | 37.00 | 37.20 | 37.20 | -0.53% | 36 |
| Mar 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | 16 |
| Mar 12, 2026 | 37.20 | 37.60 | 37.20 | 37.20 | 37.20 | 1.09% | 1,349 |
| Mar 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |