Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 174.00
-1.50 (-0.85%)
Aug 6, 2026, 8:02 AM CET
FRA:MBH3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 165.48 | -0.85% | - |
| Jun 16, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 166.90 | -1.12% | - |
| Jun 15, 2026 | 178.00 | 182.50 | 174.50 | 178.50 | 168.79 | -1.11% | 477 |
| Jun 12, 2026 | 178.00 | 182.00 | 178.00 | 180.50 | 170.68 | 0.84% | 117 |
| Jun 11, 2026 | 174.00 | 182.00 | 174.00 | 179.00 | 169.26 | 5.29% | 260 |
| Jun 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 160.75 | -2.58% | - |
| Jun 9, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 165.00 | 2.95% | - |
| Jun 8, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 160.28 | 1.50% | - |
| Jun 5, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 157.91 | -0.89% | - |
| Jun 4, 2026 | 168.50 | 168.50 | 166.00 | 168.50 | 159.33 | -7.67% | 130 |
| Jun 3, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 172.57 | - | - |
| Jun 2, 2026 | 176.50 | 182.50 | 176.50 | 182.50 | 172.57 | 1.67% | 561 |
| Jun 1, 2026 | 176.50 | 179.50 | 176.50 | 179.50 | 169.73 | 3.46% | 196 |
| May 29, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 164.06 | -1.14% | - |
| May 28, 2026 | 170.00 | 176.00 | 170.00 | 175.50 | 165.95 | 4.46% | 80 |