Müller - Die lila Logistik SE (FRA:MLL)
Germany · Delayed Price · Currency is EUR 4.180
-0.100 (-2.34%)
At close: Nov 28, 2025
FRA:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 18.18% | - |
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Nov 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.67% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Nov 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Nov 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.02% | - |
| Nov 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Oct 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Oct 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Oct 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Oct 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Sep 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Sep 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |