Mühlbauer Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	34.800	35.600	34.600	35.400	32.971	2,529
2024-11-20	35.800	35.800	35.200	35.400	32.971	201
2024-11-19	35.800	35.800	34.600	35.800	33.343	560
2024-11-18	35.800	36.200	35.200	35.800	33.343	543
2024-11-15	36.400	37.000	35.800	36.400	33.902	579
2024-11-14	35.200	36.000	34.200	36.000	33.530	3,756
2024-11-13	36.400	36.600	35.200	36.000	33.530	3,043
2024-11-12	39.200	39.200	35.800	37.000	34.461	3,082
2024-11-11	39.800	40.600	37.600	39.400	36.696	4,412
2024-11-08	40.400	41.000	40.200	40.200	37.441	868
2024-11-07	42.000	42.000	39.000	40.600	37.814	1,945
2024-11-06	41.400	41.400	41.400	41.400	38.559	0
2024-11-05	42.000	42.000	41.400	41.400	38.559	5
2024-11-04	41.400	41.400	41.400	41.400	38.559	0
2024-11-01	42.200	42.200	41.400	41.400	38.559	1
2024-10-31	41.400	41.400	41.400	41.400	38.559	0
2024-10-30	41.800	41.800	41.800	41.800	38.932	0
2024-10-29	41.800	41.800	41.600	41.600	38.745	111
2024-10-28	42.200	42.200	42.200	42.200	39.304	0
2024-10-25	43.400	43.400	41.600	41.600	38.745	486
2024-10-24	44.000	44.000	44.000	44.000	40.981	0
2024-10-23	43.800	43.800	43.800	43.800	40.794	0
2024-10-22	43.800	43.800	43.800	43.800	40.794	80
2024-10-21	44.600	44.600	43.600	43.800	40.794	215
2024-10-18	44.200	44.200	44.200	44.200	41.167	0
2024-10-17	42.800	44.400	42.800	44.400	41.353	359
2024-10-16	43.200	43.200	42.200	43.000	40.049	1,262
2024-10-15	45.600	45.600	43.400	44.200	41.167	883
2024-10-14	45.800	45.800	44.200	45.600	42.471	254
2024-10-11	46.600	46.600	46.600	46.600	43.402	0
2024-10-10	45.800	46.800	45.400	46.800	43.588	418
2024-10-09	45.400	45.400	45.400	45.400	42.284	75
2024-10-08	44.800	44.800	44.800	44.800	41.726	0
2024-10-07	45.000	45.000	44.600	44.600	41.539	20
2024-10-04	43.000	45.200	43.000	45.200	42.098	3,784
2024-10-03	43.200	43.200	43.200	43.200	40.235	0
2024-10-02	43.200	43.200	43.200	43.200	40.235	0
2024-10-01	44.000	44.000	43.200	43.200	40.235	2
2024-09-30	43.400	43.400	42.400	43.000	40.049	187
2024-09-27	43.000	43.000	43.000	43.000	40.049	0
2024-09-26	41.000	42.800	40.600	42.800	39.863	2,130
2024-09-25	41.800	41.800	41.800	41.800	38.932	0
2024-09-24	41.800	41.800	41.800	41.800	38.932	0
2024-09-23	40.800	42.400	40.000	42.400	39.490	528
2024-09-20	43.000	43.000	42.000	42.400	39.490	1,351
2024-09-19	44.400	45.600	43.600	43.600	40.608	336
2024-09-18	44.000	44.400	44.000	44.400	41.353	20
2024-09-17	46.000	46.000	43.000	43.800	40.794	2,821
2024-09-16	45.000	45.600	44.400	45.600	42.471	959
2024-09-13	46.800	46.800	44.800	46.000	42.843	2,735
2024-09-12	49.400	49.600	47.000	47.000	43.775	629
2024-09-11	48.000	48.800	48.000	48.800	45.451	658
2024-09-10	49.200	49.200	48.600	48.800	45.451	495
2024-09-09	50.000	50.000	49.800	49.800	46.383	1
2024-09-06	50.000	50.000	50.000	50.000	46.569	0
2024-09-05	51.000	51.000	51.000	51.000	47.500	10
2024-09-04	51.000	51.000	51.000	51.000	47.500	20
2024-09-03	51.000	51.000	49.800	49.800	46.383	274
2024-09-02	52.500	52.500	52.000	52.000	48.432	1
2024-08-30	51.500	51.500	51.500	51.500	47.966	0

← NewerPage 9 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.