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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	42	42.8	42.8	43	42	648
September 10, 2025	42.2	41.6	41.6	42.2	41.6	45
September 09, 2025	42.8	42.6	42.6	43	42.6	17
September 08, 2025	43.8	43.4	43.4	43.8	43.4	1
September 05, 2025	43.4	43.4	43.4	43.4	43.4	100
September 04, 2025	43.4	43.4	43.4	43.4	43.4	1,151
September 03, 2025	42.6	43.6	43.6	43.8	42.4	1,151
September 02, 2025	43.2	43.2	43.2	43.2	43.2	3
September 01, 2025	44	43.4	43.4	44	43.4	3
August 29, 2025	43.4	43.2	43.2	43.4	43.2	9
August 28, 2025	43	43.4	43.4	43.4	43	105
August 27, 2025	43	43.6	43.6	43.6	43	1
August 26, 2025	43.8	43.6	43.6	44	43.4	559
August 25, 2025	43.8	43.2	43.2	43.8	43	156
August 22, 2025	43.2	43.2	43.2	43.2	43.2	79
August 21, 2025	43	43.2	43.2	43.6	43	79
August 20, 2025	42.6	43.6	43.6	43.8	42.6	578
August 19, 2025	43.2	43.2	43.2	43.2	43.2	217
August 18, 2025	43.4	43.2	43.2	43.6	43	217
August 15, 2025	44.8	44.4	44.4	44.8	44.4	123
August 14, 2025	45	44.4	44.4	45	44.4	123
August 13, 2025	43.4	45	45	45	43.4	1,152
August 12, 2025	43.6	43.2	43.2	43.6	43.2	2
August 11, 2025	43.4	43.4	43.4	44.4	43.2	866
August 08, 2025	44	43.6	43.6	44.2	43.6	246
August 07, 2025	44	43.4	43.4	44	43.4	1
August 06, 2025	42.8	43.4	43.4	43.4	42.8	11
August 05, 2025	43.4	43.4	43.4	43.4	43.4	178
August 04, 2025	42.8	43.4	43.4	44	42.8	178
August 01, 2025	44	43.4	43.4	44	43.4	26
July 31, 2025	43.8	43.4	43.4	43.8	43.4	11
July 30, 2025	43.6	43.6	43.6	43.6	43.6	202
July 29, 2025	44	43.6	43.6	44	43	202
July 28, 2025	44	43.4	43.4	44	43.4	328
July 25, 2025	44	44	44	44	44	0
July 24, 2025	42.6	44	44	44	42.6	302
July 23, 2025	45.2	45.6	44.1	45.6	45	265
July 22, 2025	45.6	45	45	45.6	44.4	1,792
July 21, 2025	45	45.4	45.4	45.8	45	196
July 18, 2025	45.2	45.4	45.4	45.8	45.2	230
July 17, 2025	45.4	45.2	45.2	45.4	45.2	400
July 16, 2025	45	45	45	45	45	257
July 15, 2025	45.4	45.2	45.2	45.4	44.2	257
July 14, 2025	45	45	45	45	45	31
July 11, 2025	44.8	45.2	45.2	45.2	44.8	443
July 10, 2025	44.2	44.4	44.4	44.4	44.2	10
July 09, 2025	44	44.4	44.4	44.4	44	11
July 08, 2025	44.8	44.4	44.4	44.8	44.4	6
July 07, 2025	44.6	44.4	44.4	44.6	44.4	49

Mühlbauer Holding AG (MUB.DE) XETRA