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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mühlbauer Holding AG (MUB.DE) XETRA