Müller - Die lila Logistik SE (FRA:MLL)
Germany · Delayed Price · Currency is EUR 4.540
+0.080 (1.79%)
Last updated: Aug 3, 2026, 9:13 AM CET
FRA:MLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | - | - |
| Jun 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | -3.02% | - |
| Jun 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| Jun 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| Jun 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | -1.28% | - |
| Jun 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | 2.17% | - |
| Jun 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | -0.86% | - |
| Jun 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| Jun 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| Jun 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| Jun 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| Jun 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| May 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| May 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| May 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| May 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |
| May 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | - | - |