Mühlbauer Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	54.000	54.000	54.000	54.000	49.363	0
2024-03-08	54.000	54.000	54.000	54.000	49.363	0
2024-03-07	54.500	54.500	53.500	53.500	48.906	491
2024-03-06	53.500	55.500	53.500	55.000	50.277	1,413
2024-03-05	52.500	55.000	52.500	53.500	48.906	1,993
2024-03-04	54.000	54.000	53.500	53.500	48.906	91
2024-03-01	55.000	55.000	54.500	54.500	49.820	1
2024-02-29	54.000	54.500	54.000	54.500	49.820	82
2024-02-28	54.500	54.500	54.500	54.500	49.820	5
2024-02-27	55.000	55.000	55.000	55.000	50.277	0
2024-02-26	55.000	55.000	55.000	55.000	50.277	0
2024-02-23	55.500	55.500	55.000	55.000	50.277	180
2024-02-22	56.000	56.000	56.000	56.000	51.191	0
2024-02-21	56.500	56.500	56.500	56.500	51.648	0
2024-02-20	55.500	56.000	55.500	56.000	51.191	2
2024-02-19	56.500	56.500	55.000	56.000	51.191	442
2024-02-16	56.000	56.000	56.000	56.000	51.191	119
2024-02-15	56.500	56.500	56.000	56.000	51.191	1
2024-02-14	56.000	56.000	56.000	56.000	51.191	0
2024-02-13	55.500	55.500	55.500	55.500	50.734	114
2024-02-12	55.500	55.500	55.500	55.500	50.734	0
2024-02-09	56.000	56.000	54.500	54.500	49.820	38
2024-02-08	55.000	56.000	55.000	56.000	51.191	200
2024-02-07	56.000	56.000	56.000	56.000	51.191	0
2024-02-06	56.000	56.000	56.000	56.000	51.191	101
2024-02-05	57.000	57.000	57.000	57.000	52.105	0
2024-02-02	56.500	57.000	56.500	57.000	52.105	87
2024-02-01	57.500	57.500	56.000	56.500	51.648	71
2024-01-31	56.500	57.000	56.500	57.000	52.105	87
2024-01-30	57.500	57.500	57.500	57.500	52.562	0
2024-01-29	56.500	57.500	56.500	57.500	52.562	70
2024-01-26	57.500	57.500	57.500	57.500	52.562	0
2024-01-25	57.500	57.500	57.500	57.500	52.562	173
2024-01-24	56.500	58.000	56.500	58.000	53.019	585
2024-01-23	56.000	56.500	56.000	56.500	51.648	200
2024-01-22	54.000	57.000	54.000	56.000	51.191	1,533
2024-01-19	54.000	55.000	54.000	54.500	49.820	858
2024-01-18	53.500	53.500	53.500	53.500	48.906	0
2024-01-17	53.500	53.500	53.500	53.500	48.906	0
2024-01-16	54.000	54.500	54.000	54.500	49.820	211
2024-01-15	54.500	54.500	54.000	54.000	49.363	50
2024-01-12	54.000	54.500	53.500	54.500	49.820	1,214
2024-01-11	54.000	54.000	53.500	54.000	49.363	609
2024-01-10	55.000	55.000	55.000	55.000	50.277	0
2024-01-09	55.500	56.000	54.500	54.500	49.820	848
2024-01-08	54.500	54.500	53.500	53.500	48.906	93
2024-01-05	55.000	55.500	55.000	55.500	50.734	611
2024-01-04	55.500	55.500	55.500	55.500	50.734	0
2024-01-03	55.500	55.500	54.500	55.500	50.734	437
2024-01-02	56.500	56.500	55.500	55.500	50.734	9
2023-12-29	56.500	56.500	56.000	56.500	51.648	110
2023-12-28	56.000	56.500	56.000	56.500	51.648	1,378
2023-12-27	55.000	55.500	54.500	55.500	50.734	1,453
2023-12-22	56.500	57.000	56.500	57.000	52.105	240
2023-12-21	54.500	56.000	54.500	56.000	51.191	382
2023-12-20	55.000	56.000	53.500	56.000	51.191	3,386
2023-12-19	55.000	55.000	55.000	55.000	50.277	0
2023-12-18	55.000	55.000	55.000	55.000	50.277	0
2023-12-15	55.500	55.500	55.000	55.000	50.277	2
2023-12-14	54.500	55.000	54.500	55.000	50.277	1,224

← NewerPage 12 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.