Müller - Die lila Logistik SE (FRA:MLL)
Germany · Delayed Price · Currency is EUR 4.840
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 9.26% | - |
| Apr 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.26% | - |
| Apr 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Apr 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Apr 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Apr 8, 2026 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | -0.86% | 200 |
| Apr 7, 2026 | 4.44 | 4.64 | 4.44 | 4.64 | 4.64 | 4.98% | 32 |
| Apr 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Apr 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Mar 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Mar 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.29% | - |
| 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 | - | - |