Müller - Die lila Logistik SE (FRA:MLL)
Germany · Delayed Price · Currency is EUR 4.660
0.00 (0.00%)
At close: Mar 27, 2026
FRA:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | - |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Mar 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Mar 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Mar 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Mar 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Mar 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Mar 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Mar 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Mar 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Mar 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Mar 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.73% | - |
| Mar 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.08% | - |
| Mar 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.01% | - |
| Feb 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Feb 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Feb 2, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -4.80% | 1,000 |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jan 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jan 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |