Mühlbauer Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 39.000 | 39.000 | 38.800 | 38.800 | 37.367 | 471 |
| 2025-11-10 | 38.400 | 38.400 | 38.400 | 38.400 | 36.981 | 0 |
| 2025-11-07 | 38.400 | 38.400 | 38.400 | 38.400 | 36.981 | 0 |
| 2025-11-06 | 39.600 | 39.600 | 38.200 | 38.200 | 36.789 | 295 |
| 2025-11-05 | 38.800 | 38.800 | 38.800 | 38.800 | 37.367 | 0 |
| 2025-11-04 | 38.800 | 38.800 | 38.800 | 38.800 | 37.367 | 0 |
| 2025-11-03 | 39.600 | 40.000 | 38.600 | 39.000 | 37.559 | 599 |
| 2025-10-31 | 39.200 | 39.600 | 38.800 | 39.200 | 37.752 | 589 |
| 2025-10-30 | 40.200 | 40.200 | 40.000 | 40.000 | 38.522 | 412 |
| 2025-10-29 | 40.000 | 40.000 | 40.000 | 40.000 | 38.522 | 0 |
| 2025-10-28 | 40.400 | 40.400 | 40.000 | 40.200 | 38.715 | 90 |
| 2025-10-27 | 39.600 | 40.000 | 39.600 | 39.800 | 38.330 | 183 |
| 2025-10-24 | 39.800 | 40.400 | 39.800 | 40.400 | 38.907 | 19 |
| 2025-10-23 | 40.800 | 40.800 | 40.000 | 40.000 | 38.522 | 3 |
← NewerPage 5 of 5 · 254 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.