Mühlbauer Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	52.000	52.000	52.000	52.000	48.432	23
2024-08-28	52.000	52.000	52.000	52.000	48.432	0
2024-08-27	52.000	52.500	52.000	52.000	48.432	496
2024-08-26	52.000	52.000	52.000	52.000	48.432	0
2024-08-23	51.500	52.000	51.500	52.000	48.432	1,394
2024-08-22	52.000	52.500	52.000	52.500	48.897	140
2024-08-21	52.500	52.500	52.500	52.500	48.897	0
2024-08-20	52.000	53.000	52.000	53.000	49.363	1,200
2024-08-19	51.500	53.500	51.500	52.000	48.432	742
2024-08-16	52.000	52.000	51.500	51.500	47.966	54
2024-08-15	53.000	53.000	53.000	53.000	49.363	0
2024-08-14	53.000	53.000	53.000	53.000	49.363	0
2024-08-13	53.000	53.500	51.500	53.000	49.363	1,660
2024-08-12	54.000	54.000	54.000	54.000	50.294	0
2024-08-09	53.000	54.000	53.000	54.000	50.294	80
2024-08-08	53.500	54.000	53.500	54.000	49.363	318
2024-08-07	53.500	54.000	53.000	54.000	49.363	391
2024-08-06	53.500	55.000	52.500	54.500	49.820	1,962
2024-08-05	54.500	54.500	54.000	54.000	49.363	91
2024-08-02	55.000	55.000	55.000	55.000	50.277	0
2024-08-01	56.000	56.000	55.500	55.500	50.734	1
2024-07-31	54.500	56.000	54.500	56.000	51.191	1,908
2024-07-30	55.000	55.000	55.000	55.000	50.277	0
2024-07-29	55.500	55.500	55.000	55.000	50.277	491
2024-07-26	53.500	55.000	53.000	55.000	50.277	2,205
2024-07-25	54.000	54.000	54.000	54.000	49.363	0
2024-07-24	54.500	54.500	54.500	54.500	49.820	0
2024-07-23	54.000	54.500	53.500	54.500	49.820	200
2024-07-22	55.000	55.000	54.000	55.000	50.277	142
2024-07-19	55.500	56.000	55.500	55.500	50.734	29
2024-07-18	55.000	55.000	55.000	55.000	50.277	0
2024-07-17	55.500	55.500	55.500	55.500	50.734	0
2024-07-16	53.500	55.500	53.500	55.500	50.734	953
2024-07-15	53.500	54.500	53.500	54.500	49.820	40
2024-07-12	54.500	54.500	54.500	54.500	49.820	22
2024-07-11	54.500	54.500	54.500	54.500	49.820	0
2024-07-10	54.500	54.500	54.500	54.500	49.820	0
2024-07-09	54.500	54.500	54.000	54.500	49.820	238
2024-07-08	55.500	55.500	55.000	55.000	50.277	50
2024-07-05	55.500	55.500	55.500	55.500	50.734	0
2024-07-04	55.000	55.500	55.000	55.500	50.734	1,298
2024-07-03	55.500	55.500	55.000	55.500	50.734	7
2024-07-02	55.500	55.500	55.500	55.500	50.734	0
2024-07-01	56.000	56.000	55.500	55.500	50.734	2
2024-06-28	55.500	55.500	55.500	55.500	50.734	91
2024-06-27	54.000	55.500	54.000	55.500	50.734	3,965
2024-06-26	55.500	56.000	55.000	55.000	50.277	197
2024-06-25	53.500	55.500	53.500	55.500	50.734	283
2024-06-24	55.000	55.000	55.000	55.000	50.277	92
2024-06-21	55.500	55.500	55.500	55.500	50.734	64
2024-06-20	56.500	56.500	55.500	56.500	51.648	130
2024-06-19	55.500	56.000	55.500	56.000	51.191	203
2024-06-18	56.000	56.500	56.000	56.500	51.648	584
2024-06-17	54.500	55.500	54.500	55.500	50.734	198
2024-06-14	54.500	54.500	54.500	54.500	49.820	0
2024-06-13	55.000	55.000	54.500	55.000	50.277	108
2024-06-12	54.500	55.000	54.000	55.000	50.277	437
2024-06-11	55.000	55.000	55.000	55.000	50.277	0
2024-06-10	54.500	55.500	53.500	55.500	50.734	500
2024-06-07	55.000	55.000	54.500	55.000	50.277	192

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.5000 EUR
2025-07-24	1.5000 EUR
2024-08-09	1.0000 EUR
2023-08-11	1.0000 EUR
2022-08-12	1.5000 EUR
2021-08-06	1.5000 EUR
2020-09-18	1.5000 EUR
2019-08-09	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.