Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 181.50
0.00 (0.00%)
Aug 26, 2026, 6:25 PM CET
FRA:MBH3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | - | 0.28% | 117 |
| Aug 25, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | - |
| Aug 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.28% | 10 |
| Aug 21, 2026 | 178.00 | 184.50 | 178.00 | 180.50 | 180.50 | 1.69% | 210 |
| Aug 20, 2026 | 174.50 | 178.00 | 174.50 | 177.50 | 177.50 | 0.85% | 578 |
| Aug 19, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.86% | 50 |
| Aug 18, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -3.06% | - |
| Aug 17, 2026 | 173.50 | 180.00 | 173.50 | 180.00 | 180.00 | 2.86% | 106 |
| Aug 14, 2026 | 175.50 | 175.50 | 174.00 | 175.00 | 175.00 | - | 90 |
| Aug 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.41% | - |
| Aug 12, 2026 | 174.00 | 177.50 | 174.00 | 177.50 | 177.50 | - | 300 |
| Aug 11, 2026 | 175.00 | 177.50 | 175.00 | 177.50 | 177.50 | 1.43% | 25 |
| Aug 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.29% | - |
| Aug 7, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -1.41% | - |
| Aug 6, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 0.85% | 20 |
| Aug 5, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.57% | - |
| Aug 4, 2026 | 174.50 | 176.50 | 174.50 | 176.50 | 176.50 | 0.57% | 20 |
| Aug 3, 2026 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | 0.86% | 40 |
| Jul 31, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.42% | - |
| Jul 30, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.28% | - |
| Jul 29, 2026 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 1.73% | 58 |
| Jul 28, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Jul 27, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | - |
| Jul 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jul 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.43% | - |
| Jul 22, 2026 | 173.50 | 174.50 | 173.50 | 174.50 | 174.50 | -1.41% | 30 |
| Jul 21, 2026 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 1.14% | 15 |
| Jul 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.45% | 7 |
| Jul 17, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Jul 16, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -1.15% | 28 |
| Jul 15, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.87% | - |
| Jul 14, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.42% | - |
| Jul 13, 2026 | 174.50 | 175.50 | 173.00 | 175.50 | 175.50 | -2.50% | 165 |
| Jul 10, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 3.45% | 20 |
| Jul 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Jul 8, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.39% | - |
| Jul 7, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - | - |
| Jul 6, 2026 | 180.00 | 180.50 | 179.50 | 179.50 | 179.50 | - | 156 |
| Jul 3, 2026 | 176.50 | 179.50 | 176.50 | 179.50 | 179.50 | 1.70% | 170 |
| Jul 2, 2026 | 172.00 | 180.50 | 172.00 | 176.50 | 176.50 | 6.36% | 142 |
| Jul 1, 2026 | 173.00 | 175.50 | 173.00 | 175.50 | 165.95 | -0.57% | 40 |
| Jun 30, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 166.90 | -1.12% | - |
| Jun 29, 2026 | 177.00 | 178.50 | 177.00 | 178.50 | 168.79 | 0.85% | 4 |
| Jun 26, 2026 | 172.00 | 177.00 | 172.00 | 177.00 | 167.37 | -2.75% | 25 |
| Jun 25, 2026 | 177.00 | 182.00 | 177.00 | 182.00 | 172.10 | 2.54% | 400 |
| Jun 24, 2026 | 177.00 | 177.50 | 177.00 | 177.50 | 167.84 | - | 25 |
| Jun 23, 2026 | 177.00 | 177.50 | 177.00 | 177.50 | 167.84 | 0.85% | 30 |
| Jun 22, 2026 | 173.50 | 176.00 | 173.50 | 176.00 | 166.42 | -0.85% | - |
| Jun 19, 2026 | 172.50 | 177.50 | 172.50 | 177.50 | 167.84 | 1.14% | - |
| Jun 18, 2026 | 171.50 | 176.00 | 171.50 | 175.50 | 165.95 | 0.29% | 90 |