Müller - Die lila Logistik SE (FRA:MLL)
Germany · Delayed Price · Currency is EUR 4.940
-0.160 (-3.14%)
At close: Sep 9, 2025
FRA:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | - | -3.14% | 730 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 3 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 3 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 3 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 3 |
| Sep 2, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | 0.99% | 3 |
| Sep 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 1,021 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.41% | 1,021 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | - | -3.30% | 1,021 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 1,000 |
| Aug 13, 2025 | 5.20 | 5.20 | 4.96 | 5.15 | - | 0.98% | 4,542 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4.08% | 1,000 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | - | - | 1,000 |
| Aug 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 661 |
| Aug 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 661 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 661 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 661 |
| Aug 4, 2025 | 4.82 | 4.96 | 4.76 | 4.90 | - | 4.26% | 661 |
| Aug 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 170 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 170 |
| Jul 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 170 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | - | 170 |
| Jul 28, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | - | 4.44% | 170 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | - | - | 759 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -1.32% | 372 |
| Jul 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | 372 |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | 7,923 |
| Jul 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | 7,923 |
| Jul 18, 2025 | 4.78 | 4.78 | 4.54 | 4.56 | - | -6.56% | 7,923 |
| Jul 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -4.31% | 287 |
| Jul 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 287 |
| Jul 15, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | - | 2.82% | 378 |
| Jul 14, 2025 | 4.90 | 4.96 | 4.90 | 4.96 | - | 2.48% | 2,000 |
| Jul 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 5 |
| Jul 10, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | - | -0.41% | 5 |
| Jul 9, 2025 | 4.84 | 4.94 | 4.84 | 4.86 | - | 0.83% | 796 |
| Jul 8, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | - | 2.99% | 743 |
| Jul 7, 2025 | 4.56 | 4.68 | 4.56 | 4.68 | - | - | 500 |
| Jul 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | - | 624 |
| Jul 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | - | 624 |
| Jul 2, 2025 | 4.74 | 4.74 | 4.68 | 4.68 | - | 0.43% | 624 |