Müller - Die lila Logistik SE (FRA:MLL)
Germany · Delayed Price · Currency is EUR 4.300
+0.100 (2.38%)
Last updated: Aug 27, 2026, 9:17 AM CET
FRA:MLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Aug 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Aug 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| Aug 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.94% | 10 |
| Aug 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.85% | - |
| Aug 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -7.14% | - |
| Aug 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Aug 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Aug 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Aug 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jul 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Jul 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.54% | - |
| Jul 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Jul 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.29% | - |
| Jul 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.33% | - |
| Jun 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.51 | - | - |
| Jun 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.51 | -2.10% | - |
| Jun 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |
| Jun 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |
| Jun 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |
| Jun 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |
| Jun 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | - | - |
| Jun 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.61 | 5.78% | - |
| Jun 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | -2.17% | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | 2.22% | - |