Mühlbauer Holding AG - MUB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39	38.8	38.8	39.2	38.4	273
December 03, 2025	38	39.2	39.2	39.2	38	611
December 02, 2025	38.6	38.6	38.6	38.6	38.6	106
December 01, 2025	39	39	39	39	39	106
November 28, 2025	38.6	38.6	38.6	38.6	38.6	131
November 27, 2025	38.6	38.6	38.6	38.6	38.6	131
November 26, 2025	38.4	38.6	38.6	38.6	38.4	131
November 25, 2025	38.8	38.8	38.8	38.8	38.8	489
November 24, 2025	39	38.4	38.4	39	38	73
November 21, 2025	38	38.4	38.4	38.6	38	79
November 20, 2025	38.8	38.8	38.8	38.8	38.8	101
November 19, 2025	37.6	38.8	38.8	38.8	37.6	101
November 18, 2025	38.6	38.6	38.6	38.6	38.6	2
November 17, 2025	38.8	38.2	38.2	38.8	38.2	2
November 14, 2025	38.2	38	38	38.6	38	337
November 13, 2025	38.8	38.8	38.8	38.8	38.8	471
November 12, 2025	38.8	38.8	38.8	38.8	38.8	471
November 11, 2025	39	38.8	38.8	39	38.8	471
November 10, 2025	38.4	38.4	38.4	38.4	38.4	295
November 07, 2025	38.4	38.4	38.4	38.4	38.4	295
November 06, 2025	39.6	38.2	38.2	39.6	38.2	295
November 05, 2025	38.8	38.8	38.8	38.8	38.8	599
November 04, 2025	38.8	38.8	38.8	38.8	38.8	599
November 03, 2025	39.6	39	39	40	38.6	599
October 31, 2025	39.2	39.2	39.2	39.6	38.8	589
October 30, 2025	40.2	40	40	40.2	40	412
October 29, 2025	40	40	40	40	40	90
October 28, 2025	40.4	40.2	40.2	40.4	40	90
October 27, 2025	39.6	39.8	39.8	40	39.6	183
October 24, 2025	39.8	40.4	40.4	40.4	39.8	19
October 23, 2025	40.8	40	40	40.8	40	3
October 22, 2025	41.2	39.8	39.8	41.2	39.2	822
October 21, 2025	41.8	41.8	41.8	41.8	41.8	6
October 20, 2025	41.6	41.4	41.4	41.6	41	6
October 17, 2025	41.6	41.6	41.6	41.6	41.6	1
October 16, 2025	42.2	41.8	41.8	42.2	41.8	1
October 15, 2025	42.6	42	42	42.6	42	4
October 14, 2025	41.8	42	42	42	41.8	127
October 13, 2025	43.2	43	43	43.2	43	1
October 10, 2025	45	43	43	45	43	909
October 09, 2025	44.2	44.6	44.6	44.6	44.2	112
October 08, 2025	44.6	44.8	44.8	44.8	44.4	200
October 07, 2025	44.6	45	45	45	44.6	120
October 06, 2025	44.2	45.2	45.2	45.2	44.2	790
October 03, 2025	43.6	45	45	45	43.4	1,653
October 02, 2025	43.8	43.8	43.8	43.8	43.8	1,106
October 01, 2025	44.2	43.8	43.8	44.2	43	1,106
September 30, 2025	43.6	43.6	43.6	43.6	43.6	316
September 29, 2025	43	43.4	43.4	43.4	43	316
September 26, 2025	43	43.4	43.4	43.4	43	200
September 25, 2025	44	43.6	43.6	44	43.2	719
September 24, 2025	44	43.6	43.6	44	43.6	61
September 23, 2025	44	43.6	43.6	44	43	11
September 22, 2025	43.4	43	43	43.8	43	906
September 19, 2025	44	44	44	44	44	2
September 18, 2025	43.6	44	44	44	43.6	2
September 17, 2025	43.8	44	44	44	43.8	528
September 16, 2025	43.2	43.6	43.6	43.6	43.2	309
September 15, 2025	43.4	43	43	43.4	42.4	92
September 12, 2025	43.2	43.2	43.2	43.4	43.2	872

Mühlbauer Holding AG (MUB.DE) XETRA