Mühlbauer Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 56.000 | 56.000 | 55.500 | 56.000 | 49.138 | 827 |
| 2021-11-05 | 56.500 | 57.000 | 56.000 | 56.000 | 49.138 | 547 |
| 2021-11-04 | 57.000 | 57.500 | 56.500 | 57.500 | 50.454 | 182 |
| 2021-11-03 | 57.000 | 57.000 | 56.000 | 57.000 | 50.015 | 287 |
| 2021-11-02 | 57.000 | 57.000 | 56.500 | 57.000 | 50.015 | 298 |
| 2021-11-01 | 56.000 | 58.000 | 56.000 | 57.000 | 50.015 | 626 |
| 2021-10-29 | 56.500 | 56.500 | 56.000 | 56.000 | 49.138 | 174 |
| 2021-10-28 | 56.500 | 56.500 | 56.000 | 56.500 | 49.577 | 165 |
| 2021-10-27 | 56.500 | 57.000 | 56.000 | 56.000 | 49.138 | 417 |
| 2021-10-26 | 56.500 | 57.000 | 55.500 | 56.500 | 49.577 | 833 |
| 2021-10-25 | 56.500 | 57.500 | 55.500 | 57.500 | 50.454 | 693 |
| 2021-10-22 | 56.000 | 57.500 | 56.000 | 57.500 | 50.454 | 137 |
| 2021-10-21 | 57.500 | 57.500 | 56.000 | 57.500 | 50.454 | 842 |
| 2021-10-20 | 56.500 | 57.500 | 56.500 | 57.500 | 50.454 | 75 |
| 2021-10-19 | 57.000 | 58.000 | 57.000 | 57.000 | 50.015 | 391 |
| 2021-10-18 | 57.500 | 57.500 | 55.500 | 57.500 | 50.454 | 200 |
| 2021-10-15 | 58.000 | 58.000 | 57.000 | 58.000 | 50.893 | 369 |
| 2021-10-14 | 57.000 | 57.500 | 57.000 | 57.000 | 50.015 | 121 |
← NewerPage 22 of 22 · 1,278 trading days
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.