Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 156.50
-2.00 (-1.26%)
May 14, 2026, 10:31 AM CET
FRA:MBH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | - | 0.63% | 12 |
| May 12, 2026 | 155.50 | 157.50 | 155.50 | 157.50 | 157.50 | 0.64% | 12 |
| May 11, 2026 | 156.50 | 156.50 | 154.00 | 156.50 | 156.50 | 0.64% | 170 |
| May 8, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.32% | - |
| May 7, 2026 | 154.00 | 155.50 | 150.00 | 155.00 | 155.00 | -1.59% | 230 |
| May 6, 2026 | 155.00 | 158.00 | 155.00 | 157.50 | 157.50 | -0.32% | 40 |
| May 5, 2026 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | - | 170 |
| May 4, 2026 | 155.50 | 158.00 | 155.50 | 158.00 | 158.00 | 0.32% | 25 |
| Apr 30, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.94% | - |
| Apr 29, 2026 | 155.50 | 159.00 | 155.50 | 159.00 | 159.00 | 3.25% | 25 |
| Apr 28, 2026 | 157.50 | 158.00 | 154.00 | 154.00 | 154.00 | -2.84% | 84 |
| Apr 27, 2026 | 155.50 | 158.50 | 155.50 | 158.50 | 158.50 | -0.63% | 10 |
| Apr 24, 2026 | 156.00 | 159.50 | 156.00 | 159.50 | 159.50 | 2.57% | 50 |
| Apr 23, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.96% | - |
| Apr 22, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | -0.63% | 32 |
| Apr 21, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.96% | - |
| Apr 20, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -3.99% | - |
| Apr 17, 2026 | 154.50 | 163.00 | 154.50 | 163.00 | 163.00 | 2.19% | 30 |
| Apr 16, 2026 | 152.00 | 159.50 | 152.00 | 159.50 | 159.50 | 3.57% | 14 |
| Apr 15, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.98% | 100 |
| Apr 14, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - | - |
| Apr 13, 2026 | 152.00 | 152.50 | 152.00 | 152.50 | 152.50 | - | 27 |
| Apr 10, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.33% | - |
| Apr 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Apr 8, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | -1.61% | 23 |
| Apr 7, 2026 | 152.50 | 155.50 | 152.50 | 155.50 | 155.50 | 1.63% | 20 |
| Apr 2, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 100 |
| Apr 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Mar 31, 2026 | 151.50 | 155.50 | 151.50 | 155.00 | 155.00 | 1.31% | 110 |
| Mar 30, 2026 | 151.50 | 153.00 | 151.50 | 153.00 | 153.00 | 0.99% | 20 |
| Mar 27, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.33% | - |
| Mar 26, 2026 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | -0.33% | 153 |
| Mar 25, 2026 | 151.00 | 152.50 | 151.00 | 152.50 | 152.50 | 0.66% | 15 |
| Mar 24, 2026 | 152.00 | 152.00 | 144.00 | 151.50 | 151.50 | -0.98% | 591 |
| Mar 23, 2026 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.65% | 114 |
| Mar 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Mar 19, 2026 | 153.50 | 157.50 | 153.50 | 157.00 | 157.00 | -0.63% | 20 |
| Mar 18, 2026 | 153.00 | 158.00 | 152.50 | 158.00 | 158.00 | 3.61% | 330 |
| Mar 17, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.33% | - |
| Mar 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.33% | - |
| Mar 13, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.33% | - |
| Mar 12, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.33% | - |
| Mar 11, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.65% | - |
| Mar 10, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.99% | - |
| Mar 9, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | 157 |
| Mar 6, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.43% | - |
| Mar 5, 2026 | 156.50 | 160.50 | 156.50 | 160.50 | 160.50 | 2.23% | 296 |
| Mar 4, 2026 | 155.50 | 157.50 | 155.50 | 157.00 | 157.00 | -0.63% | 20 |
| Mar 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Mar 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |