Mühlbauer Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	59.600	60.000	59.600	59.800	53.804	1,641
2022-10-12	59.800	59.800	59.800	59.800	53.804	360
2022-10-11	60.000	60.000	59.800	59.800	53.804	973
2022-10-10	59.600	60.000	59.600	60.000	53.984	425
2022-10-07	60.000	60.000	59.400	59.600	53.624	589
2022-10-06	60.000	60.000	59.200	59.200	53.264	396
2022-10-05	60.000	60.000	59.600	59.600	53.624	690
2022-10-04	60.000	60.000	59.600	59.600	53.624	685
2022-10-03	59.400	59.800	59.400	59.800	53.804	543
2022-09-30	59.600	59.800	58.000	59.400	53.444	2,247
2022-09-29	59.400	59.800	59.400	59.600	53.624	464
2022-09-28	59.600	60.000	59.200	60.000	53.984	3,705
2022-09-27	60.000	60.000	59.400	59.800	53.804	324
2022-09-26	59.400	60.200	59.200	60.200	54.164	1,065
2022-09-23	59.800	59.800	59.200	59.200	53.264	510
2022-09-22	59.600	60.000	59.000	59.200	53.264	1,492
2022-09-21	59.800	59.800	59.600	59.600	53.624	296
2022-09-20	59.800	59.800	59.200	59.200	53.264	303
2022-09-19	59.400	60.200	59.400	60.200	54.164	3,111
2022-09-16	59.400	59.800	58.800	59.400	53.444	2,740
2022-09-15	59.600	59.800	59.000	59.800	53.804	7,132
2022-09-14	59.800	60.000	58.400	60.000	53.984	1,249
2022-09-13	59.800	59.800	59.000	59.200	53.264	394
2022-09-12	60.000	60.600	59.400	59.800	53.804	439
2022-09-09	59.800	59.800	59.000	59.400	53.444	154
2022-09-08	59.800	60.000	59.000	60.000	53.984	158
2022-09-07	59.800	59.800	59.000	59.600	53.624	493
2022-09-06	59.800	60.000	59.000	59.000	53.084	491
2022-09-05	59.600	60.000	59.400	60.000	53.984	511
2022-09-02	59.800	60.000	59.200	59.400	53.444	3,969
2022-09-01	59.600	59.600	58.600	58.600	52.724	587
2022-08-31	59.000	59.600	59.000	59.600	53.624	518
2022-08-30	59.600	59.600	58.200	58.200	52.364	238
2022-08-29	59.200	59.600	58.000	59.600	53.624	920
2022-08-26	59.400	59.400	58.400	58.400	52.544	100
2022-08-25	58.800	59.600	58.800	59.600	53.624	286
2022-08-24	59.200	59.200	59.000	59.000	53.084	95
2022-08-23	59.600	59.600	58.800	58.800	52.904	90
2022-08-22	58.200	59.600	58.200	59.600	53.624	830
2022-08-19	58.200	59.400	58.200	58.200	52.364	614
2022-08-18	59.400	59.600	58.600	59.600	53.624	187
2022-08-17	59.000	59.800	58.200	59.800	53.804	829
2022-08-16	59.200	59.200	59.000	59.000	53.084	103
2022-08-15	59.600	59.600	58.200	58.200	52.364	114
2022-08-12	59.400	59.600	58.200	59.600	53.624	416
2022-08-11	59.400	60.600	58.400	60.600	53.174	664
2022-08-10	61.400	61.400	61.200	61.200	53.701	59
2022-08-09	62.600	62.600	61.200	62.000	54.403	21
2022-08-08	61.200	62.600	61.200	62.600	54.929	474
2022-08-05	61.000	61.000	61.000	61.000	53.525	92
2022-08-04	61.600	61.600	61.000	61.600	54.052	383
2022-08-03	60.200	61.600	60.200	61.600	54.052	1,158
2022-08-02	61.000	61.600	61.000	61.400	53.876	512
2022-08-01	61.400	61.400	60.600	60.800	53.350	314
2022-07-29	61.400	61.400	61.000	61.000	53.525	390
2022-07-28	61.800	61.800	60.800	61.400	53.876	483
2022-07-27	62.400	62.400	62.400	62.400	54.754	0
2022-07-26	62.200	62.200	62.200	62.200	54.578	0
2022-07-25	62.400	62.400	61.800	61.800	54.227	369
2022-07-22	61.800	63.000	61.800	62.400	54.754	1,077

← NewerPage 18 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.