Mühlbauer Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	60.500	60.500	60.000	60.000	53.984	137
2023-06-27	60.000	60.500	60.000	60.500	54.434	7
2023-06-26	61.000	61.000	60.000	60.500	54.434	74
2023-06-23	60.000	61.000	60.000	61.000	54.884	927
2023-06-22	60.500	61.000	60.000	61.000	54.884	1,305
2023-06-21	59.500	60.500	59.500	60.500	54.434	536
2023-06-20	60.000	60.000	60.000	60.000	53.984	0
2023-06-19	60.500	61.000	60.500	60.500	54.434	237
2023-06-16	60.000	61.000	59.500	61.000	54.884	1,530
2023-06-15	60.500	61.000	59.500	61.000	54.884	869
2023-06-14	60.500	60.500	60.500	60.500	54.434	0
2023-06-13	60.500	60.500	60.500	60.500	54.434	0
2023-06-12	60.500	60.500	60.500	60.500	54.434	127
2023-06-09	60.500	60.500	60.500	60.500	54.434	0
2023-06-08	60.500	60.500	60.500	60.500	54.434	0
2023-06-07	60.500	61.000	60.500	60.500	54.434	253
2023-06-06	59.500	60.000	59.500	60.000	53.984	1
2023-06-05	60.500	60.500	60.500	60.500	54.434	0
2023-06-02	60.500	60.500	60.500	60.500	54.434	0
2023-06-01	61.000	61.000	59.500	60.500	54.434	28
2023-05-31	60.500	61.000	60.000	61.000	54.884	667
2023-05-30	59.500	61.000	59.500	60.500	54.434	950
2023-05-29	59.000	59.000	59.000	59.000	53.084	0
2023-05-26	59.500	60.500	59.000	60.000	53.984	197
2023-05-25	60.000	60.000	60.000	60.000	53.984	0
2023-05-24	60.000	61.500	57.500	61.500	55.334	2,350
2023-05-23	60.500	60.500	60.500	60.500	54.434	80
2023-05-22	60.500	60.500	60.500	60.500	54.434	0
2023-05-19	61.000	61.000	59.500	60.500	54.434	209
2023-05-18	60.500	61.000	59.000	61.000	54.884	719
2023-05-17	61.500	61.500	59.000	61.000	54.884	696
2023-05-16	60.000	61.500	59.500	61.500	55.334	270
2023-05-15	62.000	62.000	60.500	61.000	54.884	301
2023-05-12	61.500	61.500	61.500	61.500	55.334	0
2023-05-11	61.500	62.000	61.000	62.000	55.783	180
2023-05-10	62.500	63.500	62.500	63.000	56.683	202
2023-05-09	61.500	61.500	61.500	61.500	55.334	0
2023-05-08	62.000	62.000	61.500	61.500	55.334	39
2023-05-05	62.000	62.000	61.000	61.500	55.334	218
2023-05-04	62.500	62.500	62.500	62.500	56.233	0
2023-05-03	62.500	62.500	62.500	62.500	56.233	100
2023-05-02	64.500	64.500	64.000	64.000	57.583	40
2023-04-28	63.000	64.000	63.000	63.500	57.133	2,040
2023-04-27	61.000	63.000	61.000	63.000	56.683	1,599
2023-04-26	61.000	61.000	61.000	61.000	54.884	0
2023-04-25	60.500	60.500	59.000	60.500	54.434	5,776
2023-04-24	61.000	61.500	60.500	60.500	54.434	175
2023-04-21	62.000	62.000	61.500	61.500	55.334	232
2023-04-20	61.500	63.000	61.500	62.500	56.233	595
2023-04-19	60.000	60.000	59.500	59.500	53.534	313
2023-04-18	60.000	60.500	60.000	60.500	54.434	384
2023-04-17	60.000	61.000	60.000	61.000	54.884	265
2023-04-14	60.500	61.000	60.500	61.000	54.884	200
2023-04-13	60.500	61.000	60.000	60.500	54.434	1,380
2023-04-12	59.500	60.500	59.000	59.500	53.534	1,030
2023-04-11	59.000	59.500	59.000	59.500	53.534	184
2023-04-06	60.000	60.000	60.000	60.000	53.984	175
2023-04-05	59.500	59.500	59.500	59.500	53.534	0
2023-04-04	59.000	59.000	58.500	58.500	52.634	276
2023-04-03	59.500	59.500	59.500	59.500	53.534	0

← NewerPage 15 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.