Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany flag Germany · Delayed Price · Currency is EUR
153.00
-1.50 (-0.97%)
At close: Sep 30, 2025

FRA:MBH3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025152.50153.00152.50153.00153.00-0.97%-
Sep 29, 2025154.50158.50154.50154.50154.50-0.32%530
Sep 26, 2025159.00159.00155.00155.00155.00-4.32%299
Sep 25, 2025159.50162.00159.50162.00162.001.25%346
Sep 24, 2025157.50160.00157.50160.00160.001.59%75
Sep 23, 2025155.00157.50155.00157.50157.50-0.32%10
Sep 22, 2025154.50158.00154.50158.00158.002.60%32
Sep 19, 2025154.00154.00154.00154.00154.00-0.65%20
Sep 18, 2025152.50155.00152.50155.00155.00-0.96%20
Sep 17, 2025152.50156.50152.50156.50156.502.96%99
Sep 16, 2025155.00155.00152.00152.00152.00-0.98%177
Sep 15, 2025153.50153.50153.50153.50153.50-0.97%360
Sep 12, 2025153.00155.00153.00155.00155.000.98%360
Sep 11, 2025153.50153.50153.50153.50153.50-1.60%30
Sep 10, 2025151.50156.00151.50156.00156.000.32%30
Sep 9, 2025153.00155.50153.00155.50155.500.65%10
Sep 8, 2025156.50159.00154.50154.50154.50-3.13%79
Sep 5, 2025156.50159.50156.50159.50159.502.24%1
Sep 4, 2025160.50160.50156.00156.00156.00-114
Sep 3, 2025156.00156.00156.00156.00156.00-1.27%474
Sep 2, 2025158.00158.00158.00158.00158.00-1.25%474
Sep 1, 2025158.00160.50158.00160.00160.000.31%474
Aug 29, 2025159.50159.50159.50159.50159.50-185
Aug 28, 2025161.50161.50159.50159.50159.50-2.74%185
Aug 27, 2025161.00164.00161.00164.00164.00-0.61%110
Aug 26, 2025160.50165.00160.50165.00165.002.48%12
Aug 25, 2025161.00161.00161.00161.00161.00-76
Aug 22, 2025161.00161.00161.00161.00161.00-0.92%76
Aug 21, 2025162.50162.50162.50162.50162.500.31%42
Aug 20, 2025161.50162.00161.50162.00162.00-3.28%42
Aug 19, 2025167.50167.50167.50167.50167.500.60%13
Aug 18, 2025166.50166.50166.50166.50166.500.91%110
Aug 15, 2025165.00166.50164.00165.00165.00-0.30%110
Aug 14, 2025165.50165.50165.50165.50165.50-1.49%35
Aug 13, 2025168.00168.00168.00168.00168.00-0.30%35
Aug 12, 2025168.50168.50168.50168.50168.50-3.71%50
Aug 11, 2025175.00175.00175.00175.00175.00-50
Aug 8, 2025175.00175.00175.00175.00175.002.34%100
Aug 7, 2025171.00171.00171.00171.00171.00-2.01%1,247
Aug 6, 2025174.50174.50174.50174.50174.50-1.97%1,247
Aug 5, 2025164.00179.50164.00178.00178.006.27%1,247
Aug 4, 2025162.00167.50162.00167.50167.504.69%45
Aug 1, 2025168.00168.00160.00160.00160.00-3.32%140
Jul 31, 2025170.50170.50165.50165.50165.50-2.65%270
Jul 30, 2025169.50170.00169.50170.00170.00-0.87%50
Jul 29, 2025171.50171.50171.50171.50171.50-1.72%190
Jul 28, 2025173.00174.50173.00174.50174.501.75%190
Jul 25, 2025170.00171.50170.00171.50171.500.29%67
Jul 24, 2025171.00171.50171.00171.00171.000.59%138
Jul 23, 2025170.00170.00170.00170.00170.00-0.29%50