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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.8	39.8	39.8	39.8	39.8	35
February 19, 2026	40	39.8	39.8	40.2	39.8	35
February 18, 2026	39.6	39.6	39.6	40	39.6	142
February 17, 2026	39.4	39.4	39.4	39.4	39.4	33
February 16, 2026	39.6	39.6	39.6	39.6	39.6	184
February 13, 2026	39.6	39.2	39.2	39.6	39.2	14
February 12, 2026	39.2	39.2	39.2	39.2	39.2	224
February 11, 2026	39.8	39.2	39.2	39.8	39.2	224
February 10, 2026	39.6	39.6	39.6	39.6	39.6	32
February 09, 2026	39.6	39.6	39.6	40	39.6	32
February 06, 2026	39.6	39.6	39.6	39.6	39.6	90
February 05, 2026	39.8	39.6	39.6	40	39.6	90
February 04, 2026	39.8	40.4	40.4	40.4	39.8	80
February 03, 2026	40	40	40	40	40	20
February 02, 2026	40	39.6	39.6	40	39.6	1
January 30, 2026	38.6	39.4	39.4	39.6	38.6	1,087
January 29, 2026	39.6	39.4	39.4	40	39.4	147
January 28, 2026	39.6	40.2	40.2	40.2	39.6	1
January 27, 2026	40.8	40.2	40.2	40.8	39.8	226
January 26, 2026	39.8	40.2	40.2	40.6	39.8	138
January 23, 2026	39.6	39.2	39.2	39.6	38.8	19
January 22, 2026	39.2	39.2	39.2	39.2	39.2	100
January 21, 2026	38.6	38.6	38.6	38.6	38.6	100
January 20, 2026	39.6	39.6	39.6	39.8	39.2	244
January 19, 2026	39.2	39.2	39.2	39.2	39.2	211
January 16, 2026	39.6	39.6	39.6	39.6	39.6	211
January 15, 2026	40	39.6	39.6	40	39.2	211
January 14, 2026	39.8	39.4	39.4	39.8	39.4	3
January 13, 2026	39.4	39.2	39.2	39.4	38.8	485
January 12, 2026	38.4	39	39	39	38.4	49
January 09, 2026	39.4	39.2	39.2	39.8	38.8	436
January 08, 2026	38	38.8	38.8	39.2	38	925
January 07, 2026	38	38.6	38.6	38.6	38	1
January 06, 2026	38.6	38.6	38.6	38.6	38.6	278
January 05, 2026	38.6	38.6	38.6	38.6	38.6	278
January 02, 2026	39.4	38.6	38.6	39.4	38.4	278
December 30, 2025	39	39	39	39.4	39	116
December 29, 2025	39.2	38.6	38.6	39.2	38.6	1
December 23, 2025	39.2	38.6	38.6	39.2	38.6	3
December 22, 2025	38	38.4	38.4	38.4	37.8	171
December 19, 2025	38.4	39	39	39	38.4	1,810
December 18, 2025	38.4	39.2	39.2	39.6	38.4	346
December 17, 2025	38.4	38.6	38.6	39	38.4	265
December 16, 2025	39.4	38.8	38.8	39.4	38.8	13
December 15, 2025	39.4	39	39	39.4	38.4	52
December 12, 2025	38.6	38.6	38.6	38.6	38.6	63
December 11, 2025	39.4	39.4	39.4	39.4	39.4	589
December 10, 2025	38.8	39.2	39.2	39.8	38	589
December 09, 2025	38	38.4	38.4	38.8	38	491
December 08, 2025	38.6	39.2	39.2	39.2	38.2	175
December 05, 2025	39	38.6	38.6	39	38.2	208
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

Mühlbauer Holding AG (MUB.DE) XETRA