Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 155.50
+1.00 (0.65%)
At close: Sep 9, 2025
FRA:MBH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 153.00 | 155.50 | 153.00 | 155.50 | - | 0.65% | 10 |
| Sep 8, 2025 | 156.50 | 159.00 | 154.50 | 154.50 | - | -3.13% | 79 |
| Sep 5, 2025 | 156.50 | 159.50 | 156.50 | 159.50 | - | 2.24% | 1 |
| Sep 4, 2025 | 160.50 | 160.50 | 156.00 | 156.00 | - | - | 114 |
| Sep 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | - | -1.27% | 474 |
| Sep 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | - | -1.25% | 474 |
| Sep 1, 2025 | 158.00 | 160.50 | 158.00 | 160.00 | - | 0.31% | 474 |
| Aug 29, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | - | - | 185 |
| Aug 28, 2025 | 161.50 | 161.50 | 159.50 | 159.50 | - | -2.74% | 185 |
| Aug 27, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | - | -0.61% | 110 |
| Aug 26, 2025 | 160.50 | 165.00 | 160.50 | 165.00 | - | 2.48% | 12 |
| Aug 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | - | - |
| Aug 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | - | -0.92% | 76 |
| Aug 21, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | - | 0.31% | 42 |
| Aug 20, 2025 | 161.50 | 162.00 | 161.50 | 162.00 | - | -3.28% | 42 |
| Aug 19, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | - | 0.60% | 13 |
| Aug 18, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | - | 0.91% | 110 |
| Aug 15, 2025 | 165.00 | 166.50 | 164.00 | 165.00 | - | -0.30% | 110 |
| Aug 14, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | - | -1.49% | - |
| Aug 13, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | - | -0.30% | 35 |
| Aug 12, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | - | -3.71% | 50 |
| Aug 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | - | 50 |
| Aug 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2.34% | 100 |
| Aug 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | - | -2.01% | 1,247 |
| Aug 6, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | - | -1.97% | 1,247 |
| Aug 5, 2025 | 164.00 | 179.50 | 164.00 | 178.00 | - | 6.27% | 1,247 |
| Aug 4, 2025 | 162.00 | 167.50 | 162.00 | 167.50 | - | 4.69% | 45 |
| Aug 1, 2025 | 168.00 | 168.00 | 160.00 | 160.00 | - | -3.32% | 140 |
| 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 |