Müller - Die lila Logistik SE (FRA:MLL)
Germany · Delayed Price · Currency is EUR 4.560
0.00 (0.00%)
Last updated: Sep 24, 2025, 5:36 PM CET
FRA:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Sep 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Sep 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Sep 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| Sep 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Sep 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Sep 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Aug 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Aug 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Aug 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Aug 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Aug 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.37% | - |
| Aug 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 31, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | - |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Jul 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jul 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |