Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 139.00
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:02 AM CET
FRA:MBH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 265 |
| Oct 22, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.07% | 265 |
| Oct 21, 2025 | 140.00 | 141.00 | 140.00 | 140.50 | 140.50 | - | 1,253 |
| Oct 20, 2025 | 148.00 | 148.00 | 139.50 | 140.50 | 140.50 | 0.36% | 667 |
| Oct 17, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.44% | 80 |
| Oct 16, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.37% | 370 |
| Oct 15, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1.04% | 370 |
| Oct 14, 2025 | 152.00 | 152.00 | 139.50 | 144.00 | 144.00 | -5.57% | 370 |
| Oct 13, 2025 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 0.33% | 15 |
| Oct 10, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 21 |
| Oct 9, 2025 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | 0.66% | 21 |
| Oct 8, 2025 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | -1.94% | 91 |
| Oct 7, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.32% | 50 |
| Oct 6, 2025 | 153.00 | 154.50 | 152.50 | 154.50 | 154.50 | 0.98% | 150 |
| Oct 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 115 |
| Oct 2, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 1.32% | 18 |
| Oct 1, 2025 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.65% | 365 |
| Sep 30, 2025 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | -0.97% | 100 |
| Sep 29, 2025 | 154.50 | 158.50 | 154.50 | 154.50 | 154.50 | -0.32% | 160 |
| Sep 26, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -4.32% | 46 |
| Sep 25, 2025 | 159.50 | 162.00 | 159.50 | 162.00 | 162.00 | 1.25% | 346 |
| Sep 24, 2025 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | 1.59% | 75 |
| Sep 23, 2025 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | -0.32% | 10 |
| Sep 22, 2025 | 154.50 | 158.00 | 154.50 | 158.00 | 158.00 | 2.60% | 32 |
| Sep 19, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 20 |
| Sep 18, 2025 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | -0.96% | 20 |
| Sep 17, 2025 | 152.50 | 156.50 | 152.50 | 156.50 | 156.50 | 2.96% | 99 |
| Sep 16, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.98% | 177 |
| Sep 15, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -0.97% | 360 |
| Sep 12, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.98% | 360 |
| Sep 11, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -1.60% | 30 |
| Sep 10, 2025 | 151.50 | 156.00 | 151.50 | 156.00 | 156.00 | 0.32% | 30 |
| Sep 9, 2025 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | 0.65% | 10 |
| Sep 8, 2025 | 156.50 | 159.00 | 154.50 | 154.50 | 154.50 | -3.13% | 79 |
| Sep 5, 2025 | 156.50 | 159.50 | 156.50 | 159.50 | 159.50 | 2.24% | 1 |
| Sep 4, 2025 | 160.50 | 160.50 | 156.00 | 156.00 | 156.00 | - | 114 |
| Sep 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 474 |
| Sep 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 474 |
| Sep 1, 2025 | 158.00 | 160.50 | 158.00 | 160.00 | 160.00 | 0.31% | 474 |
| Aug 29, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | 185 |
| Aug 28, 2025 | 161.50 | 161.50 | 159.50 | 159.50 | 159.50 | -2.74% | 185 |
| Aug 27, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | -0.61% | 110 |
| Aug 26, 2025 | 160.50 | 165.00 | 160.50 | 165.00 | 165.00 | 2.48% | 12 |
| Aug 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 76 |
| Aug 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.92% | 76 |
| Aug 21, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0.31% | 42 |
| Aug 20, 2025 | 161.50 | 162.00 | 161.50 | 162.00 | 162.00 | -3.28% | 42 |
| Aug 19, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.60% | 13 |
| Aug 18, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.91% | 110 |
| Aug 15, 2025 | 165.00 | 166.50 | 164.00 | 165.00 | 165.00 | -0.30% | 110 |