Mühlbauer Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	59.800	59.800	59.800	59.800	53.804	0
2023-01-06	59.800	59.800	59.800	59.800	53.804	0
2023-01-05	59.200	60.200	58.800	60.200	54.164	1,464
2023-01-04	59.800	59.800	59.800	59.800	53.804	0
2023-01-03	59.800	59.800	59.800	59.800	53.804	0
2023-01-02	59.400	60.200	59.400	59.800	53.804	103
2022-12-30	60.000	60.200	60.000	60.200	54.164	113
2022-12-29	60.000	60.000	59.400	59.800	53.804	758
2022-12-28	60.000	60.000	59.800	59.800	53.804	83
2022-12-27	59.800	60.000	59.800	60.000	53.984	84
2022-12-23	61.000	61.200	59.400	60.600	54.524	331
2022-12-22	60.000	61.000	60.000	61.000	54.884	178
2022-12-21	59.400	59.600	59.400	59.600	53.624	537
2022-12-20	58.600	58.800	58.400	58.600	52.724	362
2022-12-19	59.200	59.200	59.000	59.200	53.264	97
2022-12-16	59.600	60.000	59.600	60.000	53.984	848
2022-12-15	60.000	60.000	59.400	59.800	53.804	5
2022-12-14	59.800	59.800	59.600	59.800	53.804	105
2022-12-13	60.000	60.000	59.800	60.000	53.984	85
2022-12-12	60.400	60.400	60.000	60.400	54.344	51
2022-12-09	60.400	60.600	59.600	59.600	53.624	539
2022-12-08	60.000	60.600	59.600	59.600	53.624	318
2022-12-07	60.000	61.000	60.000	61.000	54.884	451
2022-12-06	60.000	60.000	59.800	59.800	53.804	113
2022-12-05	59.800	60.800	59.600	60.000	53.984	1,597
2022-12-02	60.000	60.200	59.600	60.000	53.984	594
2022-12-01	60.200	60.200	59.400	59.800	53.804	324
2022-11-30	59.800	60.200	59.800	60.200	54.164	1,338
2022-11-29	60.000	60.000	58.400	60.000	53.984	3,288
2022-11-28	60.000	60.000	59.400	60.000	53.984	197
2022-11-25	60.000	60.200	59.200	60.000	53.984	612
2022-11-24	60.000	60.000	59.800	59.800	53.804	40
2022-11-23	60.000	60.000	59.800	59.800	53.804	40
2022-11-22	60.000	60.000	59.800	59.800	53.804	40
2022-11-21	60.000	60.000	59.600	59.600	53.624	41
2022-11-18	60.000	60.000	60.000	60.000	53.984	40
2022-11-17	60.000	60.000	59.800	60.000	53.984	118
2022-11-16	60.400	60.400	59.400	59.400	53.444	119
2022-11-15	61.000	61.000	60.000	60.200	54.164	316
2022-11-14	60.800	61.000	60.600	60.800	54.704	74
2022-11-11	60.400	60.800	60.400	60.600	54.524	234
2022-11-10	59.800	60.200	59.800	60.200	54.164	13
2022-11-09	59.800	59.800	59.800	59.800	53.804	0
2022-11-08	60.200	60.200	59.800	60.200	54.164	210
2022-11-07	60.400	60.400	60.200	60.200	54.164	114
2022-11-04	60.000	60.200	60.000	60.200	54.164	106
2022-11-03	60.000	60.000	59.600	60.000	53.984	130
2022-11-02	60.000	60.000	59.600	59.600	53.624	139
2022-11-01	60.200	60.200	59.600	60.000	53.984	187
2022-10-31	60.000	60.000	59.800	59.800	53.804	142
2022-10-28	60.000	60.200	59.600	60.200	54.164	639
2022-10-27	60.000	60.200	59.800	60.200	54.164	516
2022-10-26	59.800	60.000	59.800	60.000	53.984	95
2022-10-25	59.600	59.600	59.600	59.600	53.624	0
2022-10-24	59.600	59.800	59.600	59.800	53.804	160
2022-10-21	59.400	60.000	59.400	59.800	53.804	1,002
2022-10-20	60.000	60.000	59.000	59.000	53.084	1,219
2022-10-19	60.000	60.000	60.000	60.000	53.984	232
2022-10-18	60.000	60.000	59.800	60.000	53.984	519
2022-10-17	59.800	60.200	59.800	60.200	54.164	254

← NewerPage 17 of 22 · 1,278 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.