MillerKnoll, Inc. (FRA:MHR)
Germany · Delayed Price · Currency is EUR 15.20
+0.40 (2.70%)
Last updated: Sep 29, 2025, 8:15 AM CET
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 126 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | 126 |
| Sep 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -10.69% | 126 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.22% | 126 |
| Sep 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 126 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | 126 |
| Sep 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 126 |
| Sep 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 126 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | 126 |
| Sep 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 126 |
| Sep 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | 126 |
| Sep 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | 126 |
| Sep 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 126 |
| Sep 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 126 |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 126 |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 126 |
| Sep 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 126 |
| Sep 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 126 |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 126 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Aug 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.01 | - | - |
| Aug 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -1.62% | - |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | -1.07% | - |
| Aug 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | 6.25% | - |
| Aug 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.68% | - |
| Aug 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -1.10% | - |
| Aug 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | 1.69% | - |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | -0.56% | - |
| Aug 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | -1.65% | - |
| Aug 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | - | - |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | 2.82% | - |
| Aug 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 4.12% | - |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 1.19% | - |
| Aug 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Aug 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Aug 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | -0.59% | - |
| Aug 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 1.20% | - |
| Aug 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | 7.74% | - |
| Aug 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | -4.91% | - |
| Aug 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | -2.98% | - |
| Jul 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Jul 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | -2.33% | - |
| Jul 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | 1.18% | - |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 2.41% | - |
| Jul 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | -0.60% | - |
| Jul 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.55 | 2.45% | 88 |
| Jul 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | 0.62% | - |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | -1.22% | - |