XETRA - Delayed Quote EUR

Mühlbauer Holding AG (MUB.DE)

40.40

0.00

(0.00%)

At close: January 17 at 5:36:24 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 16, 2025	39.40	40.40	39.40	40.40	40.40	446
Jan 15, 2025	39.20	39.40	39.00	39.40	39.40	515
Jan 14, 2025	39.60	39.60	39.60	39.60	39.60	-
Jan 13, 2025	39.60	39.60	39.20	39.60	39.60	127
Jan 10, 2025	40.20	40.20	39.60	39.60	39.60	105
Jan 9, 2025	39.20	40.60	39.20	40.60	40.60	154
Jan 8, 2025	39.60	39.60	39.60	39.60	39.60	-
Jan 7, 2025	39.60	39.60	39.60	39.60	39.60	-
Jan 6, 2025	38.60	39.80	38.60	39.80	39.80	595
Jan 3, 2025	39.20	39.80	39.20	39.80	39.80	225
Jan 2, 2025	40.00	40.00	39.20	39.80	39.80	383
Dec 30, 2024	38.60	39.20	38.20	39.20	39.20	971
Dec 27, 2024	39.00	39.00	38.80	39.00	39.00	113
Dec 23, 2024	38.00	39.40	38.00	39.40	39.40	530
Dec 20, 2024	39.20	39.20	38.00	38.80	38.80	480
Dec 19, 2024	38.60	39.20	37.40	38.80	38.80	1,055
Dec 18, 2024	39.80	39.80	38.80	39.40	39.40	1,274
Dec 17, 2024	40.40	40.40	40.00	40.00	40.00	131
Dec 16, 2024	40.00	40.40	40.00	40.20	40.20	300
Dec 13, 2024	40.00	40.00	39.80	39.80	39.80	170
Dec 12, 2024	39.80	40.40	39.00	40.40	40.40	1,153
Dec 11, 2024	39.60	39.60	39.60	39.60	39.60	-
Dec 10, 2024	39.60	39.60	39.60	39.60	39.60	-
Dec 9, 2024	39.80	39.80	39.60	39.60	39.60	21
Dec 6, 2024	39.80	39.80	39.40	39.40	39.40	270
Dec 5, 2024	38.40	39.60	38.20	39.60	39.60	1,430
Dec 4, 2024	37.60	38.20	37.40	38.20	38.20	778
Dec 3, 2024	37.80	37.80	37.80	37.80	37.80	-
Dec 2, 2024	38.00	38.00	37.40	38.00	38.00	67
Nov 29, 2024	37.80	38.00	37.60	37.60	37.60	829
Nov 28, 2024	36.80	36.80	36.80	36.80	36.80	-
Nov 27, 2024	36.20	37.20	36.20	36.80	36.80	276
Nov 26, 2024	36.60	37.00	36.40	36.80	36.80	779
Nov 25, 2024	36.80	36.80	36.60	36.80	36.80	447
Nov 22, 2024	34.20	36.60	34.20	36.60	36.60	1,775
Nov 21, 2024	34.80	35.60	34.60	35.40	35.40	2,529
Nov 20, 2024	35.80	35.80	35.20	35.40	35.40	201
Nov 19, 2024	35.80	35.80	34.60	35.80	35.80	560
Nov 18, 2024	36.40	36.40	36.40	36.40	36.40	-
Nov 15, 2024	36.40	37.00	35.80	36.40	36.40	579
Nov 14, 2024	35.20	36.00	34.20	36.00	36.00	3,756
Nov 13, 2024	36.40	36.60	35.20	36.00	36.00	3,043
Nov 12, 2024	39.20	39.20	35.80	37.00	37.00	3,082
Nov 11, 2024	39.80	40.60	37.60	39.40	39.40	4,412
Nov 8, 2024	40.40	41.00	40.20	40.20	40.20	868
Nov 7, 2024	42.00	42.00	39.00	40.60	40.60	1,945
Nov 6, 2024	41.40	41.40	41.40	41.40	41.40	-
Nov 5, 2024	42.00	42.00	41.40	41.40	41.40	5
Nov 4, 2024	41.40	41.40	41.40	41.40	41.40	-
Nov 1, 2024	41.40	41.40	41.40	41.40	41.40	-
Oct 31, 2024	41.40	41.40	41.40	41.40	41.40	-
Oct 30, 2024	41.80	41.80	41.80	41.80	41.80	-
Oct 29, 2024	41.80	41.80	41.60	41.60	41.60	111
Oct 28, 2024	42.20	42.20	42.20	42.20	42.20	-
Oct 25, 2024	43.40	43.40	41.60	41.60	41.60	486
Oct 24, 2024	44.00	44.00	44.00	44.00	44.00	-
Oct 23, 2024	43.80	43.80	43.80	43.80	43.80	-
Oct 22, 2024	43.80	43.80	43.80	43.80	43.80	80
Oct 21, 2024	44.60	44.60	43.60	43.80	43.80	215
Oct 18, 2024	44.20	44.20	44.20	44.20	44.20	-
Oct 17, 2024	42.80	44.40	42.80	44.40	44.40	359
Oct 16, 2024	43.20	43.20	42.20	43.00	43.00	1,262
Oct 15, 2024	45.60	45.60	43.40	44.20	44.20	883
Oct 14, 2024	45.80	45.80	44.20	45.60	45.60	254
Oct 11, 2024	46.60	46.60	46.60	46.60	46.60	-
Oct 10, 2024	45.80	46.80	45.40	46.80	46.80	418
Oct 9, 2024	45.40	45.40	45.40	45.40	45.40	75
Oct 8, 2024	44.80	44.80	44.80	44.80	44.80	-
Oct 7, 2024	45.00	45.00	44.60	44.60	44.60	20
Oct 4, 2024	43.00	45.20	43.00	45.20	45.20	3,784
Oct 3, 2024	43.20	43.20	43.20	43.20	43.20	-
Oct 2, 2024	43.20	43.20	43.20	43.20	43.20	-
Oct 1, 2024	44.00	44.00	43.20	43.20	43.20	2
Sep 30, 2024	43.40	43.40	42.40	43.00	43.00	187
Sep 27, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 26, 2024	41.00	42.80	40.60	42.80	42.80	2,130
Sep 25, 2024	41.80	41.80	41.80	41.80	41.80	-
Sep 24, 2024	41.80	41.80	41.80	41.80	41.80	-
Sep 23, 2024	40.80	42.40	40.00	42.40	42.40	528
Sep 20, 2024	43.00	43.00	42.00	42.40	42.40	1,351
Sep 19, 2024	44.40	45.60	43.60	43.60	43.60	336
Sep 18, 2024	44.00	44.40	44.00	44.40	44.40	20
Sep 17, 2024	46.00	46.00	43.00	43.80	43.80	2,821
Sep 16, 2024	45.00	45.60	44.40	45.60	45.60	959
Sep 13, 2024	46.80	46.80	44.80	46.00	46.00	2,735
Sep 12, 2024	49.40	49.60	47.00	47.00	47.00	629
Sep 11, 2024	48.00	48.80	48.00	48.80	48.80	658
Sep 10, 2024	49.20	49.20	48.60	48.80	48.80	495
Sep 9, 2024	50.00	50.00	49.80	49.80	49.80	1
Sep 6, 2024	50.00	50.00	50.00	50.00	50.00	-
Sep 5, 2024	51.00	51.00	51.00	51.00	51.00	10
Sep 4, 2024	51.00	51.00	51.00	51.00	51.00	20
Sep 3, 2024	51.00	51.00	49.80	49.80	49.80	274
Sep 2, 2024	52.50	52.50	52.00	52.00	52.00	1
Aug 30, 2024	51.50	51.50	51.50	51.50	51.50	-
Aug 29, 2024	52.00	52.00	52.00	52.00	52.00	23
Aug 28, 2024	52.00	52.00	52.00	52.00	52.00	-
Aug 27, 2024	52.00	52.50	52.00	52.00	52.00	496
Aug 26, 2024	52.00	52.00	52.00	52.00	52.00	-
Aug 23, 2024	51.50	52.00	51.50	52.00	52.00	1,394
Aug 22, 2024	52.00	52.50	52.00	52.50	52.50	140
Aug 21, 2024	52.50	52.50	52.50	52.50	52.50	-
Aug 20, 2024	52.00	53.00	52.00	53.00	53.00	1,200
Aug 19, 2024	51.50	53.50	51.50	52.00	52.00	742
Aug 16, 2024	52.00	52.00	51.50	51.50	51.50	54
Aug 15, 2024	53.00	53.00	53.00	53.00	53.00	-
Aug 14, 2024	53.00	53.00	53.00	53.00	53.00	-
Aug 13, 2024	53.00	53.50	51.50	53.00	53.00	1,660
Aug 12, 2024	54.00	54.00	54.00	54.00	54.00	-
Aug 9, 2024	1.00 Dividend
Aug 9, 2024	53.00	54.00	53.00	54.00	54.00	80
Aug 8, 2024	53.50	54.00	53.50	54.00	53.00	318
Aug 7, 2024	53.50	54.00	53.00	54.00	53.00	391
Aug 6, 2024	53.50	55.00	52.50	54.50	53.49	1,962
Aug 5, 2024	54.50	54.50	54.00	54.00	53.00	91
Aug 2, 2024	55.00	55.00	55.00	55.00	53.98	-
Aug 1, 2024	56.00	56.00	55.50	55.50	54.47	1
Jul 31, 2024	54.50	56.00	54.50	56.00	54.96	1,908
Jul 30, 2024	55.00	55.00	55.00	55.00	53.98	-
Jul 29, 2024	55.50	55.50	55.00	55.00	53.98	491
Jul 26, 2024	53.50	55.00	53.00	55.00	53.98	2,205
Jul 25, 2024	54.00	54.00	54.00	54.00	53.00	-
Jul 24, 2024	54.50	54.50	54.50	54.50	53.49	-
Jul 23, 2024	54.00	54.50	53.50	54.50	53.49	200
Jul 22, 2024	55.00	55.00	54.00	55.00	53.98	142
Jul 19, 2024	55.50	56.00	55.50	55.50	54.47	29
Jul 18, 2024	55.00	55.00	55.00	55.00	53.98	-
Jul 17, 2024	55.50	55.50	55.50	55.50	54.47	-
Jul 16, 2024	53.50	55.50	53.50	55.50	54.47	953
Jul 15, 2024	53.50	54.50	53.50	54.50	53.49	40
Jul 12, 2024	54.50	54.50	54.50	54.50	53.49	22
Jul 11, 2024	54.50	54.50	54.50	54.50	53.49	-
Jul 10, 2024	54.50	54.50	54.50	54.50	53.49	-
Jul 9, 2024	54.50	54.50	54.00	54.50	53.49	238
Jul 8, 2024	55.50	55.50	55.00	55.00	53.98	50
Jul 5, 2024	55.50	55.50	55.50	55.50	54.47	-
Jul 4, 2024	55.00	55.50	55.00	55.50	54.47	1,298
Jul 3, 2024	55.50	55.50	55.00	55.50	54.47	7
Jul 2, 2024	55.50	55.50	55.50	55.50	54.47	-
Jul 1, 2024	56.00	56.00	55.50	55.50	54.47	2
Jun 28, 2024	55.50	55.50	55.50	55.50	54.47	91
Jun 27, 2024	54.00	55.50	54.00	55.50	54.47	3,965
Jun 26, 2024	55.50	56.00	55.00	55.00	53.98	197
Jun 25, 2024	53.50	55.50	53.50	55.50	54.47	283
Jun 24, 2024	55.00	55.00	55.00	55.00	53.98	92
Jun 21, 2024	55.50	55.50	55.50	55.50	54.47	64
Jun 20, 2024	56.50	56.50	55.50	56.50	55.45	130
Jun 19, 2024	55.50	56.00	55.50	56.00	54.96	203
Jun 18, 2024	56.00	56.50	56.00	56.50	55.45	584
Jun 17, 2024	54.50	55.50	54.50	55.50	54.47	198
Jun 14, 2024	54.50	54.50	54.50	54.50	53.49	-
Jun 13, 2024	55.00	55.00	54.50	55.00	53.98	108
Jun 12, 2024	54.50	55.00	54.00	55.00	53.98	437
Jun 11, 2024	55.00	55.00	55.00	55.00	53.98	-
Jun 10, 2024	54.50	55.50	53.50	55.50	54.47	500
Jun 7, 2024	55.00	55.00	54.50	55.00	53.98	192
Jun 6, 2024	56.00	56.00	56.00	56.00	54.96	-
Jun 5, 2024	54.50	56.50	54.00	56.50	55.45	1,938
Jun 4, 2024	55.50	55.50	55.50	55.50	54.47	-
Jun 3, 2024	56.00	56.00	55.00	55.50	54.47	202
May 31, 2024	55.50	55.50	55.50	55.50	54.47	91
May 30, 2024	56.00	56.50	56.00	56.50	55.45	10
May 29, 2024	56.50	56.50	56.00	56.00	54.96	60
May 28, 2024	55.50	56.00	55.50	56.00	54.96	100
May 27, 2024	55.50	55.50	54.00	55.00	53.98	254
May 24, 2024	56.50	56.50	55.50	55.50	54.47	180
May 23, 2024	57.00	57.00	56.50	56.50	55.45	120
May 22, 2024	56.00	56.50	56.00	56.50	55.45	210
May 21, 2024	57.00	57.00	57.00	57.00	55.94	120
May 20, 2024	57.50	59.00	57.50	59.00	57.91	192
May 17, 2024	57.00	57.00	57.00	57.00	55.94	-
May 16, 2024	57.00	57.00	57.00	57.00	55.94	-
May 15, 2024	58.00	58.00	57.50	57.50	56.44	1
May 14, 2024	57.00	57.00	57.00	57.00	55.94	-
May 13, 2024	57.00	57.00	57.00	57.00	55.94	-
May 10, 2024	56.00	57.00	56.00	57.00	55.94	37
May 9, 2024	56.50	57.50	56.50	57.00	55.94	187
May 8, 2024	55.50	56.00	55.50	56.00	54.96	65
May 7, 2024	56.50	56.50	56.50	56.50	55.45	-
May 6, 2024	56.00	57.50	55.50	55.50	54.47	670
May 3, 2024	56.00	56.00	56.00	56.00	54.96	-
May 2, 2024	56.50	56.50	55.50	55.50	54.47	449
Apr 30, 2024	55.00	56.00	55.00	56.00	54.96	15
Apr 29, 2024	55.00	55.00	55.00	55.00	53.98	149
Apr 26, 2024	53.50	57.00	52.50	57.00	55.94	2,374
Apr 25, 2024	54.50	54.50	54.50	54.50	53.49	40
Apr 24, 2024	55.00	56.00	54.00	54.00	53.00	686
Apr 23, 2024	56.00	56.00	56.00	56.00	54.96	-
Apr 22, 2024	55.50	55.50	55.00	55.00	53.98	104
Apr 19, 2024	54.50	54.50	54.50	54.50	53.49	-
Apr 18, 2024	53.00	55.50	53.00	55.50	54.47	1,775
Apr 17, 2024	55.00	55.00	53.00	53.00	52.02	191
Apr 16, 2024	55.00	55.50	55.00	55.50	54.47	92
Apr 15, 2024	55.00	56.50	53.50	56.50	55.45	833
Apr 12, 2024	54.50	54.50	54.50	54.50	53.49	-
Apr 11, 2024	54.50	54.50	54.50	54.50	53.49	-
Apr 10, 2024	55.00	55.00	54.50	54.50	53.49	480
Apr 9, 2024	55.00	55.00	55.00	55.00	53.98	-
Apr 8, 2024	54.50	54.50	54.50	54.50	53.49	-
Apr 5, 2024	53.50	54.50	53.50	54.50	53.49	47
Apr 4, 2024	55.00	55.00	53.50	53.50	52.51	413
Apr 3, 2024	56.00	56.50	56.00	56.50	55.45	148
Apr 2, 2024	58.00	58.00	56.00	56.00	54.96	93
Mar 28, 2024	55.50	57.00	55.50	57.00	55.94	636
Mar 27, 2024	56.50	56.50	56.00	56.50	55.45	338
Mar 26, 2024	55.50	55.50	55.50	55.50	54.47	-
Mar 25, 2024	55.50	55.50	55.50	55.50	54.47	-
Mar 22, 2024	55.50	56.50	55.50	55.50	54.47	630
Mar 21, 2024	54.50	55.00	54.50	55.00	53.98	91
Mar 20, 2024	54.50	55.50	54.50	55.50	54.47	1
Mar 19, 2024	55.00	55.50	54.50	55.50	54.47	620
Mar 18, 2024	54.00	55.00	53.50	55.00	53.98	3,374
Mar 15, 2024	55.50	55.50	54.50	55.00	53.98	205
Mar 14, 2024	55.50	55.50	55.50	55.50	54.47	-
Mar 13, 2024	55.00	55.00	55.00	55.00	53.98	-
Mar 12, 2024	54.50	56.00	54.50	56.00	54.96	609
Mar 11, 2024	54.00	54.00	54.00	54.00	53.00	-
Mar 8, 2024	54.00	54.00	54.00	54.00	53.00	-
Mar 7, 2024	54.50	54.50	53.50	53.50	52.51	491
Mar 6, 2024	53.50	55.50	53.50	55.00	53.98	1,413
Mar 5, 2024	52.50	55.00	52.50	53.50	52.51	1,993
Mar 4, 2024	54.00	54.00	53.50	53.50	52.51	91
Mar 1, 2024	55.00	55.00	54.50	54.50	53.49	1
Feb 29, 2024	54.00	54.50	54.00	54.50	53.49	82
Feb 28, 2024	54.50	54.50	54.50	54.50	53.49	5
Feb 27, 2024	55.00	55.00	55.00	55.00	53.98	-
Feb 26, 2024	55.00	55.00	55.00	55.00	53.98	-
Feb 23, 2024	55.50	55.50	55.00	55.00	53.98	180
Feb 22, 2024	56.00	56.00	56.00	56.00	54.96	-
Feb 21, 2024	56.50	56.50	56.50	56.50	55.45	-
Feb 20, 2024	55.50	56.00	55.50	56.00	54.96	2
Feb 19, 2024	56.50	56.50	55.00	56.00	54.96	442
Feb 16, 2024	56.00	56.00	56.00	56.00	54.96	119
Feb 15, 2024	56.50	56.50	56.00	56.00	54.96	1
Feb 14, 2024	56.00	56.00	56.00	56.00	54.96	-
Feb 13, 2024	55.50	55.50	55.50	55.50	54.47	114
Feb 12, 2024	55.50	55.50	55.50	55.50	54.47	-
Feb 9, 2024	56.00	56.00	54.50	54.50	53.49	38
Feb 8, 2024	55.00	56.00	55.00	56.00	54.96	200
Feb 7, 2024	56.00	56.00	56.00	56.00	54.96	-
Feb 6, 2024	56.00	56.00	56.00	56.00	54.96	101
Feb 5, 2024	57.00	57.00	57.00	57.00	55.94	-
Feb 2, 2024	56.50	57.00	56.50	57.00	55.94	87
Feb 1, 2024	57.50	57.50	56.00	56.50	55.45	71
Jan 31, 2024	56.50	57.00	56.50	57.00	55.94	87
Jan 30, 2024	57.50	57.50	57.50	57.50	56.44	-
Jan 29, 2024	56.50	57.50	56.50	57.50	56.44	70
Jan 26, 2024	57.50	57.50	57.50	57.50	56.44	-
Jan 25, 2024	57.50	57.50	57.50	57.50	56.44	173
Jan 24, 2024	56.50	58.00	56.50	58.00	56.93	585
Jan 23, 2024	56.00	56.50	56.00	56.50	55.45	200
Jan 22, 2024	54.00	57.00	54.00	56.00	54.96	1,533
Jan 19, 2024	54.00	55.00	54.00	54.50	53.49	858
Jan 18, 2024	53.50	53.50	53.50	53.50	52.51	-
Jan 17, 2024	53.50	53.50	53.50	53.50	52.51	-

7HP.DE HP Inc.

31.74

+0.36%

SYV.DE 3D Systems Corporation

2.9660

-3.14%

B1GR.DE BigRep SE

1.7400

0.00%

ALORD.PA Ordissimo SA

0.6900

-0.58%

12DA.DE Dell Technologies Inc.

107.66

+0.67%

ALLOG.PA Logic Instrument S.A.

0.9180

-0.22%

ALCBX.PA Cibox Inter@ctive

0.0332

+0.61%

JY0.DE ParTec AG

72.00

-1.37%

C3RY.DE Cherry SE

0.9630

+0.42%

RGTIW Rigetti Computing, Inc.

4.1500

-21.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mühlbauer Holding AG (MUB.DE)

Related Tickers