Mühlbauer Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	56.000	56.000	56.000	56.000	51.191	0
2024-06-05	54.500	56.500	54.000	56.500	51.648	1,938
2024-06-04	55.500	55.500	55.500	55.500	50.734	0
2024-06-03	56.000	56.000	55.000	55.500	50.734	202
2024-05-31	55.500	55.500	55.500	55.500	50.734	91
2024-05-30	56.000	56.500	56.000	56.500	51.648	10
2024-05-29	56.500	56.500	56.000	56.000	51.191	60
2024-05-28	55.500	56.000	55.500	56.000	51.191	100
2024-05-27	55.500	55.500	54.000	55.000	50.277	254
2024-05-24	56.500	56.500	55.500	55.500	50.734	180
2024-05-23	57.000	57.000	56.500	56.500	51.648	120
2024-05-22	56.000	56.500	56.000	56.500	51.648	210
2024-05-21	57.000	57.000	57.000	57.000	52.105	120
2024-05-20	57.500	59.000	57.500	59.000	53.934	192
2024-05-17	57.000	57.000	57.000	57.000	52.105	0
2024-05-16	57.000	57.000	57.000	57.000	52.105	0
2024-05-15	58.000	58.000	57.500	57.500	52.562	1
2024-05-14	57.000	57.000	57.000	57.000	52.105	0
2024-05-13	57.000	57.000	57.000	57.000	52.105	0
2024-05-10	56.000	57.000	56.000	57.000	52.105	37
2024-05-09	56.500	57.500	56.500	57.000	52.105	187
2024-05-08	55.500	56.000	55.500	56.000	51.191	65
2024-05-07	56.500	56.500	56.500	56.500	51.648	0
2024-05-06	56.000	57.500	55.500	55.500	50.734	670
2024-05-03	56.000	56.000	56.000	56.000	51.191	0
2024-05-02	56.500	56.500	55.500	55.500	50.734	449
2024-04-30	55.000	56.000	55.000	56.000	51.191	15
2024-04-29	55.000	55.000	55.000	55.000	50.277	149
2024-04-26	53.500	57.000	52.500	57.000	52.105	2,374
2024-04-25	54.500	54.500	54.500	54.500	49.820	40
2024-04-24	55.000	56.000	54.000	54.000	49.363	686
2024-04-23	56.000	56.000	56.000	56.000	51.191	0
2024-04-22	55.500	55.500	55.000	55.000	50.277	104
2024-04-19	54.500	54.500	54.500	54.500	49.820	0
2024-04-18	53.000	55.500	53.000	55.500	50.734	1,775
2024-04-17	55.000	55.000	53.000	53.000	48.449	191
2024-04-16	55.000	55.500	55.000	55.500	50.734	92
2024-04-15	55.000	56.500	53.500	56.500	51.648	833
2024-04-12	54.500	54.500	54.500	54.500	49.820	0
2024-04-11	54.500	54.500	54.500	54.500	49.820	0
2024-04-10	55.000	55.000	54.500	54.500	49.820	480
2024-04-09	55.000	55.000	55.000	55.000	50.277	0
2024-04-08	54.500	54.500	54.500	54.500	49.820	0
2024-04-05	53.500	54.500	53.500	54.500	49.820	47
2024-04-04	55.000	55.000	53.500	53.500	48.906	413
2024-04-03	56.000	56.500	56.000	56.500	51.648	148
2024-04-02	58.000	58.000	56.000	56.000	51.191	93
2024-03-28	55.500	57.000	55.500	57.000	52.105	636
2024-03-27	56.500	56.500	56.000	56.500	51.648	338
2024-03-26	55.500	55.500	55.500	55.500	50.734	0
2024-03-25	55.500	55.500	55.500	55.500	50.734	0
2024-03-22	55.500	56.500	55.500	55.500	50.734	630
2024-03-21	54.500	55.000	54.500	55.000	50.277	91
2024-03-20	54.500	55.500	54.500	55.500	50.734	1
2024-03-19	55.000	55.500	54.500	55.500	50.734	620
2024-03-18	54.000	55.000	53.500	55.000	50.277	3,374
2024-03-15	55.500	55.500	54.500	55.000	50.277	205
2024-03-14	55.500	55.500	55.500	55.500	50.734	0
2024-03-13	55.000	55.000	55.000	55.000	50.277	0
2024-03-12	54.500	56.000	54.500	56.000	51.191	609

← NewerPage 11 of 22 · 1,277 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.