Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 170.00
-1.50 (-0.87%)
Last updated: Jul 30, 2025
FRA:MBH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 168.00 | 168.00 | 160.00 | 165.00 | - | -0.30% | - |
| Jul 31, 2025 | 170.50 | 170.50 | 165.50 | 165.50 | - | -2.65% | 270 |
| Jul 30, 2025 | 169.50 | 170.00 | 169.50 | 170.00 | - | -0.87% | 50 |
| Jul 29, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | - | -1.72% | 190 |
| Jul 28, 2025 | 173.00 | 174.50 | 173.00 | 174.50 | - | 1.75% | 190 |
| Jul 25, 2025 | 170.00 | 171.50 | 170.00 | 171.50 | - | 0.29% | 67 |
| Jul 24, 2025 | 171.00 | 171.50 | 171.00 | 171.00 | - | 0.59% | 138 |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | -0.29% | 50 |
| Jul 22, 2025 | 169.00 | 170.50 | 169.00 | 170.50 | - | 0.89% | 50 |
| Jul 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | - | -0.59% | 180 |
| Jul 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | -2.02% | 180 |
| Jul 17, 2025 | 175.50 | 175.50 | 173.50 | 173.50 | - | -1.42% | 180 |
| Jul 16, 2025 | 176.50 | 176.50 | 176.00 | 176.00 | - | -1.68% | 100 |
| Jul 15, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | -0.83% | 103 |
| Jul 14, 2025 | 179.00 | 180.50 | 179.00 | 180.50 | - | 0.56% | 103 |
| Jul 11, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | - | -2.18% | 80 |
| Jul 10, 2025 | 175.50 | 184.00 | 175.50 | 183.50 | - | 4.56% | 80 |
| Jul 9, 2025 | 176.00 | 178.50 | 175.50 | 175.50 | - | -0.85% | 24 |
| Jul 8, 2025 | 176.00 | 183.00 | 175.50 | 177.00 | - | -1.67% | 232 |
| Jul 7, 2025 | 175.50 | 180.00 | 175.50 | 180.00 | - | 4.35% | 46 |
| Jul 4, 2025 | 181.00 | 181.00 | 172.50 | 172.50 | - | -4.70% | 90 |
| Jul 3, 2025 | 185.00 | 185.00 | 180.00 | 181.00 | - | -5.97% | 115 |
| Jul 2, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | -1.79% | 5 |
| Jul 1, 2025 | 189.50 | 196.00 | 189.50 | 196.00 | - | 3.16% | 35 |
| Jun 30, 2025 | 190.50 | 191.50 | 185.50 | 190.00 | - | -1.04% | 373 |
| Jun 27, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | - | -0.52% | 220 |
| Jun 26, 2025 | 188.50 | 193.00 | 188.50 | 193.00 | - | 3.76% | 220 |
| Jun 25, 2025 | 185.00 | 188.00 | 185.00 | 186.00 | - | 2.20% | 220 |
| Jun 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | - | -0.82% | - |
| Jun 23, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | - | 0.82% | 37 |
| Jun 20, 2025 | 179.00 | 182.00 | 179.00 | 182.00 | - | 0.28% | 30 |
| Jun 19, 2025 | 180.00 | 181.50 | 180.00 | 181.50 | - | - | 10 |
| Jun 18, 2025 | 180.00 | 181.50 | 180.00 | 181.50 | - | - | 25 |
| Jun 17, 2025 | 180.00 | 181.50 | 180.00 | 181.50 | - | -0.55% | 167 |
| Jun 16, 2025 | 180.50 | 182.50 | 180.50 | 182.50 | - | 0.83% | 474 |
| Jun 13, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | - | - | 519 |
| Jun 12, 2025 | 180.00 | 181.00 | 178.50 | 181.00 | - | 1.12% | 870 |
| Jun 11, 2025 | 180.00 | 181.00 | 179.00 | 179.00 | - | -1.10% | 606 |
| Jun 10, 2025 | 180.50 | 181.00 | 180.50 | 181.00 | - | - | 379 |
| Jun 9, 2025 | 179.50 | 181.00 | 179.50 | 181.00 | - | - | 308 |
| Jun 6, 2025 | 179.50 | 181.00 | 179.50 | 181.00 | - | 0.56% | 100 |
| Jun 5, 2025 | 180.00 | 181.00 | 180.00 | 180.00 | - | 0.56% | 487 |
| Jun 4, 2025 | 178.00 | 181.00 | 178.00 | 179.00 | - | - | 1,069 |
| Jun 3, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | - | 0.28% | 190 |
| Jun 2, 2025 | 180.00 | 182.00 | 178.50 | 178.50 | - | -1.11% | 576 |
| May 30, 2025 | 180.00 | 180.50 | 180.00 | 180.50 | - | -2.70% | 119 |
| May 29, 2025 | 178.00 | 185.50 | 178.00 | 185.50 | - | 0.54% | 50 |
| May 28, 2025 | 181.00 | 184.50 | 180.00 | 184.50 | - | 2.50% | 152 |
| May 27, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | - | - | 264 |
| May 26, 2025 | 179.50 | 180.00 | 175.00 | 180.00 | - | 0.84% | 275 |