Stuttgart - Delayed Quote EUR

Muehlbauer Holding AG (MUB.SG)

41.60

+0.20

+(0.48%)

At close: April 25 at 9:45:10 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	41.40	42.40	41.40	41.60	41.60	-
Apr 24, 2025	41.60	41.60	41.00	41.40	41.40	-
Apr 23, 2025	41.20	42.00	41.20	42.00	42.00	-
Apr 22, 2025	41.40	41.40	40.80	40.80	40.80	-
Apr 17, 2025	40.60	41.40	40.60	41.20	41.20	-
Apr 16, 2025	41.20	41.20	40.40	40.60	40.60	-
Apr 15, 2025	41.80	41.80	41.20	41.20	41.20	-
Apr 14, 2025	39.80	41.80	39.40	41.80	41.80	-
Apr 11, 2025	39.60	40.60	39.60	39.80	39.80	-
Apr 10, 2025	39.20	40.80	39.20	39.20	39.20	-
Apr 9, 2025	40.00	40.40	40.00	40.00	40.00	422
Apr 8, 2025	37.80	40.60	37.80	40.60	40.60	-
Apr 7, 2025	38.80	39.00	30.00	39.00	39.00	-
Apr 4, 2025	41.40	41.40	39.80	39.80	39.80	150
Apr 3, 2025	41.60	41.60	41.00	41.20	41.20	-
Apr 2, 2025	42.40	42.40	40.60	41.00	41.00	-
Apr 1, 2025	42.40	42.40	41.80	42.20	42.20	-
Mar 31, 2025	41.60	42.40	41.40	42.20	42.20	-
Mar 28, 2025	41.80	42.20	41.80	41.80	41.80	-
Mar 27, 2025	41.40	42.60	41.40	41.80	41.80	1,800
Mar 26, 2025	41.20	42.80	40.60	41.40	41.40	80
Mar 25, 2025	40.60	41.80	40.60	41.20	41.20	-
Mar 24, 2025	40.60	41.60	40.40	40.60	40.60	-
Mar 21, 2025	40.60	41.20	40.60	40.60	40.60	-
Mar 20, 2025	40.60	41.20	40.60	40.60	40.60	-
Mar 19, 2025	40.60	41.80	40.60	40.60	40.60	-
Mar 18, 2025	40.60	41.60	40.60	40.60	40.60	-
Mar 17, 2025	40.00	41.00	40.00	40.60	40.60	-
Mar 14, 2025	41.00	41.60	40.00	40.00	40.00	-
Mar 13, 2025	41.20	41.60	41.00	41.00	41.00	-
Mar 12, 2025	41.60	42.40	40.80	41.20	41.20	-
Mar 11, 2025	41.60	42.40	40.80	40.80	40.80	-
Mar 10, 2025	41.40	42.00	41.40	41.60	41.60	-
Mar 7, 2025	41.40	42.00	41.40	41.40	41.40	-
Mar 6, 2025	42.20	43.20	41.40	41.40	41.40	250
Mar 5, 2025	40.80	42.80	40.80	42.40	42.40	-
Mar 4, 2025	41.00	41.60	40.80	40.80	40.80	-
Mar 3, 2025	41.00	41.60	41.00	41.00	41.00	-
Feb 28, 2025	41.40	41.80	41.40	41.40	41.40	-
Feb 27, 2025	41.40	42.20	41.40	41.40	41.40	400
Feb 26, 2025	41.40	42.20	41.40	41.40	41.40	-
Feb 25, 2025	41.40	42.20	41.40	42.20	42.20	-
Feb 24, 2025	41.80	42.60	41.40	41.40	41.40	-
Feb 21, 2025	41.40	42.60	41.40	41.80	41.80	-
Feb 20, 2025	41.20	41.80	41.20	41.40	41.40	-
Feb 19, 2025	41.20	41.80	41.20	41.20	41.20	-
Feb 18, 2025	40.00	42.00	40.00	41.40	41.40	-
Feb 17, 2025	41.00	41.00	40.00	40.00	40.00	22
Feb 14, 2025	41.20	41.40	40.60	40.80	40.80	-
Feb 13, 2025	41.00	42.00	40.80	41.20	41.20	-
Feb 12, 2025	42.00	42.00	41.00	41.00	41.00	-
Feb 11, 2025	41.80	42.40	41.60	42.00	42.00	260
Feb 10, 2025	41.80	42.60	41.80	41.80	41.80	-
Feb 7, 2025	41.80	42.40	41.60	41.80	41.80	-
Feb 6, 2025	40.80	42.40	40.80	42.20	42.20	-
Feb 5, 2025	41.20	41.80	40.80	40.80	40.80	-
Feb 4, 2025	41.00	41.60	40.80	41.20	41.20	-
Feb 3, 2025	41.40	41.80	40.80	40.80	40.80	-
Jan 31, 2025	41.40	41.60	41.20	41.40	41.40	-
Jan 30, 2025	41.00	41.60	40.60	41.20	41.20	-
Jan 29, 2025	42.00	42.60	41.60	42.20	42.20	-
Jan 28, 2025	40.20	42.40	40.20	42.40	42.40	-
Jan 27, 2025	42.80	42.80	39.60	39.60	39.60	1
Jan 24, 2025	41.60	42.00	41.60	41.60	41.60	-
Jan 23, 2025	42.00	42.00	41.60	42.00	42.00	-
Jan 22, 2025	42.00	42.60	41.80	42.00	42.00	-
Jan 21, 2025	40.80	42.40	40.60	42.00	42.00	238
Jan 20, 2025	39.60	40.60	39.40	40.60	40.60	500
Jan 17, 2025	39.60	41.40	39.40	39.40	39.40	50
Jan 16, 2025	38.40	39.80	38.40	39.60	39.60	-
Jan 15, 2025	38.20	39.60	38.20	38.40	38.40	-
Jan 14, 2025	39.40	39.40	39.20	39.20	39.20	-
Jan 13, 2025	39.20	39.60	39.20	39.20	39.20	-
Jan 10, 2025	39.60	40.00	39.20	39.40	39.40	-
Jan 9, 2025	39.20	39.80	39.00	39.60	39.60	-
Jan 8, 2025	39.20	39.20	39.20	39.20	39.20	-
Jan 7, 2025	39.00	40.60	38.60	40.60	40.60	100
Jan 6, 2025	38.80	39.60	38.40	39.00	39.00	200
Jan 3, 2025	38.60	38.80	38.60	38.80	38.80	1,400
Jan 2, 2025	39.00	40.00	38.40	38.60	38.60	-
Dec 30, 2024	37.80	39.00	37.80	38.60	38.60	-
Dec 27, 2024	37.60	38.80	37.60	37.80	37.80	400
Dec 23, 2024	37.80	38.80	37.20	37.60	37.60	-
Dec 20, 2024	37.80	38.80	37.80	37.80	37.80	-
Dec 19, 2024	38.40	38.60	38.20	38.20	38.20	-
Dec 18, 2024	39.00	39.80	38.60	39.40	39.40	250
Dec 17, 2024	39.20	40.00	39.00	39.00	39.00	-
Dec 16, 2024	38.80	39.80	38.80	39.20	39.20	-
Dec 13, 2024	39.40	40.00	38.80	38.80	38.80	-
Dec 12, 2024	38.60	39.60	38.60	39.40	39.40	-
Dec 11, 2024	38.40	39.60	38.40	38.60	38.60	100
Dec 10, 2024	38.60	39.00	38.40	38.40	38.40	-
Dec 9, 2024	38.40	39.40	38.40	38.60	38.60	-
Dec 6, 2024	38.60	39.00	38.40	38.40	38.40	-
Dec 5, 2024	37.20	39.20	37.20	39.20	39.20	-
Dec 4, 2024	36.80	38.00	36.80	37.20	37.20	540
Dec 3, 2024	36.80	37.60	36.80	37.00	37.00	-
Dec 2, 2024	36.60	38.00	36.60	36.80	36.80	200
Nov 29, 2024	36.20	37.20	36.20	36.60	36.60	130
Nov 28, 2024	35.80	37.00	35.80	36.20	36.20	100
Nov 27, 2024	35.80	36.20	35.80	35.80	35.80	-
Nov 26, 2024	36.20	36.40	36.20	36.20	36.20	-
Nov 25, 2024	36.80	36.80	36.20	36.20	36.20	-
Nov 22, 2024	34.00	36.80	34.00	36.80	36.80	-
Nov 21, 2024	34.00	35.20	34.00	34.00	34.00	-
Nov 20, 2024	35.20	35.80	34.00	34.00	34.00	-
Nov 19, 2024	34.80	35.20	34.60	35.20	35.20	495
Nov 18, 2024	35.40	36.00	34.80	34.80	34.80	-
Nov 15, 2024	35.00	36.40	35.00	35.40	35.40	-
Nov 14, 2024	35.20	35.60	34.00	35.60	35.60	300
Nov 13, 2024	36.00	36.60	34.80	35.20	35.20	325
Nov 12, 2024	38.40	39.40	35.80	36.00	36.00	-
Nov 11, 2024	39.20	40.20	37.60	38.40	38.40	-
Nov 8, 2024	39.00	40.20	39.00	39.20	39.20	-
Nov 7, 2024	40.20	41.00	39.00	39.00	39.00	-
Nov 6, 2024	40.40	41.20	40.20	40.20	40.20	-
Nov 5, 2024	40.40	41.00	40.40	40.40	40.40	-
Nov 4, 2024	40.20	41.00	40.20	40.40	40.40	-
Nov 1, 2024	40.40	40.80	40.20	40.20	40.20	-
Oct 31, 2024	40.80	41.40	40.40	40.40	40.40	-
Oct 30, 2024	40.60	41.80	40.60	41.80	41.80	-
Oct 29, 2024	41.20	41.80	40.60	40.60	40.60	-
Oct 28, 2024	40.60	41.80	40.60	41.80	41.80	-
Oct 25, 2024	42.80	43.40	40.60	40.60	40.60	-
Oct 24, 2024	42.80	43.20	42.80	42.80	42.80	-
Oct 23, 2024	42.80	43.20	42.80	42.80	42.80	314
Oct 22, 2024	42.80	43.20	42.60	42.80	42.80	600
Oct 21, 2024	43.20	43.80	42.80	42.80	42.80	-
Oct 18, 2024	43.60	43.60	43.20	43.20	43.20	147
Oct 17, 2024	42.00	44.20	41.60	43.60	43.60	-
Oct 16, 2024	43.20	43.20	41.60	42.00	42.00	80
Oct 15, 2024	44.60	45.40	42.80	43.20	43.20	-
Oct 14, 2024	45.60	45.80	44.00	44.60	44.60	510
Oct 11, 2024	45.60	45.80	45.60	45.60	45.60	-
Oct 10, 2024	44.60	47.00	44.60	45.60	45.60	50
Oct 9, 2024	43.80	44.60	43.80	44.40	44.40	-
Oct 8, 2024	43.60	44.20	43.60	43.80	43.80	-
Oct 7, 2024	44.00	44.00	43.60	43.60	43.60	-
Oct 4, 2024	42.20	44.00	42.20	44.00	44.00	-
Oct 3, 2024	42.20	42.60	42.20	42.20	42.20	-
Oct 2, 2024	42.20	43.80	42.20	42.20	42.20	5
Oct 1, 2024	41.80	42.40	41.80	42.20	42.20	20
Sep 30, 2024	41.20	42.40	41.20	41.40	41.40	-
Sep 27, 2024	41.80	42.40	41.20	41.20	41.20	-
Sep 26, 2024	40.80	42.00	40.00	41.80	41.80	-
Sep 25, 2024	40.60	41.00	40.60	40.80	40.80	-
Sep 24, 2024	40.20	41.00	40.20	40.60	40.60	-
Sep 23, 2024	40.20	40.60	38.20	40.20	40.20	60
Sep 20, 2024	42.40	43.00	40.60	40.60	40.60	-
Sep 19, 2024	43.40	44.00	42.40	42.40	42.40	200
Sep 18, 2024	42.80	44.00	42.80	43.40	43.40	10
Sep 17, 2024	44.60	45.40	42.80	42.80	42.80	412
Sep 16, 2024	44.20	45.00	44.00	44.60	44.60	100
Sep 13, 2024	46.20	46.40	44.20	45.00	45.00	150
Sep 12, 2024	47.80	48.00	46.20	46.20	46.20	210
Sep 11, 2024	45.00	47.80	45.00	47.80	47.80	500
Sep 10, 2024	49.40	49.40	47.40	47.40	47.40	-
Sep 9, 2024	49.40	49.40	49.40	49.40	49.40	-
Sep 6, 2024	50.00	50.00	49.20	49.40	49.40	300
Sep 5, 2024	49.60	50.00	49.20	50.00	50.00	-
Sep 4, 2024	48.80	49.40	48.80	49.40	49.40	-
Sep 3, 2024	51.00	51.00	48.80	48.80	48.80	-
Sep 2, 2024	50.50	51.00	50.50	51.00	51.00	-
Aug 30, 2024	50.50	51.00	50.50	50.50	50.50	-
Aug 29, 2024	51.50	51.50	50.50	50.50	50.50	-
Aug 28, 2024	51.50	52.00	51.50	51.50	51.50	60
Aug 27, 2024	51.50	51.50	51.50	51.50	51.50	-
Aug 26, 2024	51.50	51.50	51.50	51.50	51.50	-
Aug 23, 2024	51.50	51.50	51.50	51.50	51.50	-
Aug 22, 2024	52.50	52.50	51.50	51.50	51.50	-
Aug 21, 2024	52.50	52.50	51.50	51.50	51.50	-
Aug 20, 2024	51.50	52.50	51.50	52.50	52.50	384
Aug 19, 2024	51.50	52.00	51.50	51.50	51.50	-
Aug 16, 2024	52.00	52.50	51.50	51.50	51.50	-
Aug 15, 2024	52.00	52.50	52.00	52.00	52.00	-
Aug 14, 2024	51.50	52.00	51.50	52.00	52.00	-
Aug 13, 2024	52.50	53.00	51.50	51.50	51.50	-
Aug 12, 2024	52.50	53.00	52.50	52.50	52.50	-
Aug 9, 2024	1 Dividend
Aug 9, 2024	52.00	53.50	52.00	52.50	52.50	-
Aug 8, 2024	53.50	54.00	52.50	52.50	51.50	-
Aug 7, 2024	54.00	54.00	53.00	53.50	52.48	-
Aug 6, 2024	52.50	54.00	52.50	54.00	52.97	200
Aug 5, 2024	54.00	54.50	52.00	52.00	51.01	200
Aug 2, 2024	54.50	54.50	54.00	54.00	52.97	-
Aug 1, 2024	54.50	55.00	54.50	54.50	53.46	-
Jul 31, 2024	54.00	55.00	54.00	54.50	53.46	-
Jul 30, 2024	54.00	54.50	54.00	54.00	52.97	-
Jul 29, 2024	54.00	54.50	53.50	53.50	52.48	-
Jul 26, 2024	53.50	54.50	53.50	54.00	52.97	-
Jul 25, 2024	53.50	53.50	53.50	53.50	52.48	-
Jul 24, 2024	53.00	54.00	53.00	53.50	52.48	-
Jul 23, 2024	54.00	54.50	53.00	53.00	51.99	-
Jul 22, 2024	54.00	55.00	53.50	54.00	52.97	-
Jul 19, 2024	54.50	54.50	54.00	54.50	53.46	-
Jul 18, 2024	54.50	54.50	54.00	54.50	53.46	-
Jul 17, 2024	54.50	55.00	54.50	54.50	53.46	70
Jul 16, 2024	54.50	56.00	54.00	54.50	53.46	104
Jul 15, 2024	54.00	54.50	54.00	54.50	53.46	-
Jul 12, 2024	54.00	54.50	53.50	54.00	52.97	-
Jul 11, 2024	54.00	54.50	53.50	54.00	52.97	-
Jul 10, 2024	54.00	54.00	54.00	54.00	52.97	-
Jul 9, 2024	54.00	54.50	54.00	54.00	52.97	-
Jul 8, 2024	54.50	55.00	54.00	54.00	52.97	-
Jul 5, 2024	54.00	54.50	54.00	54.50	53.46	-
Jul 4, 2024	54.50	55.00	54.00	54.00	52.97	-
Jul 3, 2024	54.50	55.00	54.50	54.50	53.46	-
Jul 2, 2024	54.50	54.50	54.50	54.50	53.46	-
Jul 1, 2024	54.50	55.00	54.50	54.50	53.46	-
Jun 28, 2024	54.50	55.00	54.00	54.50	53.46	-
Jun 27, 2024	55.00	55.50	54.50	54.50	53.46	-
Jun 26, 2024	55.00	55.50	54.00	54.50	53.46	50
Jun 25, 2024	54.00	55.00	53.00	55.00	53.95	-
Jun 24, 2024	55.50	55.50	54.00	54.00	52.97	40
Jun 21, 2024	55.50	55.50	54.50	54.50	53.46	-
Jun 20, 2024	55.00	55.50	55.00	55.50	54.44	-
Jun 19, 2024	55.50	55.50	55.00	55.00	53.95	-
Jun 18, 2024	54.50	55.50	54.50	55.50	54.44	-
Jun 17, 2024	53.50	55.00	53.50	54.50	53.46	100
Jun 14, 2024	54.00	54.00	53.50	53.50	52.48	-
Jun 13, 2024	54.00	54.50	53.50	54.50	53.46	-
Jun 12, 2024	54.50	55.00	53.50	54.50	53.46	-
Jun 11, 2024	54.50	55.00	54.50	54.50	53.46	-
Jun 10, 2024	55.50	55.50	54.50	54.50	53.46	2
Jun 7, 2024	55.00	55.00	54.00	54.00	52.97	-
Jun 6, 2024	55.00	55.00	55.00	55.00	53.95	-
Jun 5, 2024	54.50	55.50	54.00	55.00	53.95	250
Jun 4, 2024	54.50	54.50	54.50	54.50	53.46	-
Jun 3, 2024	54.00	55.50	54.00	54.50	53.46	-
May 31, 2024	55.50	55.50	55.00	55.00	53.95	-
May 30, 2024	55.00	56.00	55.00	55.50	54.44	-
May 29, 2024	55.00	56.00	55.00	55.00	53.95	-
May 28, 2024	55.00	55.50	55.00	55.00	53.95	-
May 27, 2024	55.50	56.00	54.50	54.50	53.46	-
May 24, 2024	55.50	56.00	55.00	55.00	53.95	-
May 23, 2024	55.50	56.00	55.50	55.50	54.44	-
May 22, 2024	56.00	56.00	54.50	55.50	54.44	-
May 21, 2024	56.50	57.00	56.50	57.00	55.91	-
May 20, 2024	56.00	57.00	56.00	56.50	55.42	-
May 17, 2024	56.00	56.50	56.00	56.00	54.93	-
May 16, 2024	57.00	57.00	56.00	56.00	54.93	-
May 15, 2024	56.00	57.00	56.00	57.00	55.91	-
May 14, 2024	56.00	56.00	56.00	56.00	54.93	-
May 13, 2024	56.00	56.50	56.00	56.00	54.93	-
May 10, 2024	56.00	56.00	56.00	56.00	54.93	175
May 9, 2024	55.50	57.00	55.50	56.00	54.93	-
May 8, 2024	55.50	56.00	55.50	56.00	54.93	-
May 7, 2024	55.50	56.00	55.50	56.00	54.93	-
May 6, 2024	55.00	56.50	55.00	55.50	54.44	-
May 3, 2024	55.00	55.50	55.00	55.00	53.95	-
May 2, 2024	55.00	56.00	55.00	55.00	53.95	100
Apr 30, 2024	55.00	55.00	55.00	55.00	53.95	-
Apr 29, 2024	56.00	56.00	55.00	55.00	53.95	-
Apr 26, 2024	54.00	56.00	53.50	56.00	54.93	-
Apr 25, 2024	54.50	55.00	53.50	55.00	53.95	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Muehlbauer Holding AG (MUB.SG)