Mühlbauer Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	39.600	39.600	39.600	39.600	38.137	0
2026-02-09	39.600	40.000	39.600	39.600	38.137	32
2026-02-06	39.600	39.600	39.600	39.600	38.137	0
2026-02-05	39.800	40.000	39.600	39.600	38.137	90
2026-02-04	39.800	40.400	39.800	40.400	38.907	80
2026-02-03	40.000	40.000	40.000	40.000	38.522	20
2026-02-02	40.000	40.000	39.600	39.600	38.137	1
2026-01-30	38.600	39.600	38.600	39.400	37.944	1,087
2026-01-29	39.600	40.000	39.400	39.400	37.944	147
2026-01-28	39.600	40.200	39.600	40.200	38.715	1
2026-01-27	40.800	40.800	39.800	40.200	38.715	226
2026-01-26	39.800	40.600	39.800	40.200	38.715	138
2026-01-23	39.600	39.600	38.800	39.200	37.752	19
2026-01-22	39.200	39.200	39.200	39.200	37.752	0
2026-01-21	38.600	38.600	38.600	38.600	37.174	100
2026-01-20	39.600	39.800	39.200	39.600	38.137	244
2026-01-19	39.200	39.200	39.200	39.200	37.752	0
2026-01-16	39.600	39.600	39.600	39.600	38.137	0
2026-01-15	40.000	40.000	39.200	39.600	38.137	211
2026-01-14	39.800	39.800	39.400	39.400	37.944	3
2026-01-13	39.400	39.400	38.800	39.200	37.752	485
2026-01-12	38.400	39.000	38.400	39.000	37.559	49
2026-01-09	39.400	39.800	38.800	39.200	37.752	436
2026-01-08	38.000	39.200	38.000	38.800	37.367	925
2026-01-07	38.000	38.600	38.000	38.600	37.174	1
2026-01-06	38.600	38.600	38.600	38.600	37.174	0
2026-01-05	38.600	38.600	38.600	38.600	37.174	0
2026-01-02	39.400	39.400	38.400	38.600	37.174	278
2025-12-30	39.000	39.400	39.000	39.000	37.559	116
2025-12-29	39.200	39.200	38.600	38.600	37.174	1
2025-12-23	39.200	39.200	38.600	38.600	37.174	3
2025-12-22	38.000	38.400	37.800	38.400	36.981	181
2025-12-19	38.400	39.000	38.400	39.000	37.559	1,810
2025-12-18	38.400	39.600	38.400	39.200	37.752	346
2025-12-17	38.400	39.000	38.400	38.600	37.174	265
2025-12-16	39.400	39.400	38.800	38.800	37.367	13
2025-12-15	39.400	39.400	38.400	39.000	37.559	52
2025-12-12	38.600	38.800	38.600	38.800	37.367	63
2025-12-11	39.400	39.400	39.400	39.400	37.944	0
2025-12-10	38.800	39.800	38.000	39.200	37.752	589
2025-12-09	38.000	38.800	38.000	38.400	36.981	491
2025-12-08	38.600	39.200	38.200	39.200	37.752	175
2025-12-05	39.000	39.000	38.200	38.600	37.174	208
2025-12-04	39.000	39.200	38.400	38.800	37.367	273
2025-12-03	38.000	39.200	38.000	39.200	37.752	611
2025-12-02	38.600	38.600	38.600	38.600	37.174	0
2025-12-01	39.000	39.000	39.000	39.000	37.559	201
2025-11-28	38.600	38.600	38.600	38.600	37.174	0
2025-11-27	38.600	38.600	38.600	38.600	37.174	0
2025-11-26	38.400	38.600	38.400	38.600	37.174	131
2025-11-25	38.800	38.800	38.800	38.800	37.367	489
2025-11-24	39.000	39.000	38.000	38.400	36.981	73
2025-11-21	38.000	38.600	38.000	38.400	36.981	79
2025-11-20	38.800	38.800	38.800	38.800	37.367	0
2025-11-19	37.600	38.800	37.600	38.800	37.367	101
2025-11-18	38.600	38.600	38.600	38.600	37.174	0
2025-11-17	38.800	38.800	38.200	38.200	36.789	2
2025-11-14	38.200	38.600	38.000	38.000	36.596	337
2025-11-13	38.800	38.800	38.800	38.800	37.367	0
2025-11-12	38.800	38.800	38.800	38.800	37.367	0

← NewerPage 4 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.