Mueller - Die lila Logistik SE MLL
XETR · Germany · Commercial Services
€4.280.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 4 |
| 2026-09-30 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-09-29 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-09-28 | €4.28 | 0.00% | €4.36 | €4.36 | €4.28 | 4 |
| 2026-09-25 | €4.28 | 0.00% | €4.28 | €4.38 | €4.28 | 114 |
| 2026-09-24 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-09-23 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 0 |
| 2026-09-22 | €4.28 | +3.88% | €4.12 | €4.28 | €4.12 | 779 |
| 2026-09-21 | €4.12 | +0.98% | €4.08 | €4.12 | €3.96 | 1.97K |
| 2026-09-18 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-09-17 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-09-16 | €4.08 | -0.97% | €4.12 | €4.12 | €4.00 | 762 |
| 2026-09-15 | €4.12 | 0.00% | €4.12 | €4.12 | €4.12 | 0 |
| 2026-09-14 | €4.12 | -1.90% | €4.20 | €4.20 | €4.08 | 1.00K |
| 2026-09-11 | €4.20 | +1.45% | €4.14 | €4.20 | €4.14 | 0 |
| 2026-09-10 | €4.14 | -0.96% | €4.18 | €4.18 | €4.14 | 389 |
| 2026-09-09 | €4.18 | 0.00% | €4.18 | €4.30 | €4.18 | 986 |
| 2026-09-08 | €4.18 | +1.95% | €4.10 | €4.20 | €4.10 | 120 |
| 2026-09-07 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-09-04 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-09-03 | €4.10 | -5.09% | €4.24 | €4.24 | €4.10 | 1.38K |
| 2026-09-02 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-09-01 | €4.32 | 0.00% | €4.38 | €4.38 | €4.32 | 146 |
| 2026-08-31 | €4.32 | -0.46% | €4.32 | €4.32 | €4.32 | 0 |
| 2026-08-28 | €4.34 | +0.46% | €4.34 | €4.34 | €4.34 | 0 |
| 2026-08-27 | €4.32 | -0.46% | €4.24 | €4.32 | €4.24 | 60 |
| 2026-08-26 | €4.34 | +0.93% | €4.38 | €4.38 | €4.34 | 1 |
| 2026-08-25 | €4.30 | -1.83% | €4.36 | €4.36 | €4.24 | 1.38K |
| 2026-08-24 | €4.38 | +1.39% | €4.38 | €4.38 | €4.30 | 660 |
| 2026-08-21 | €4.32 | -0.46% | €4.44 | €4.44 | €4.22 | 1.89K |
| 2026-08-20 | €4.34 | 0.00% | €4.46 | €4.46 | €4.30 | 1.75K |
| 2026-08-19 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 0 |
| 2026-08-18 | €4.34 | 0.00% | €4.22 | €4.34 | €4.22 | 1.75K |
| 2026-08-17 | €4.34 | -1.36% | €4.34 | €4.34 | €4.34 | 0 |
| 2026-08-14 | €4.40 | -0.45% | €4.50 | €4.50 | €4.40 | 249 |
| 2026-08-13 | €4.42 | +2.31% | €4.48 | €4.48 | €4.32 | 269 |
| 2026-08-12 | €4.32 | -6.09% | €4.48 | €4.48 | €4.30 | 1.59K |
| 2026-08-11 | €4.60 | -4.17% | €4.68 | €4.72 | €4.48 | 1.83K |
| 2026-08-10 | €4.80 | 0.00% | €4.68 | €4.80 | €4.68 | 289 |
| 2026-08-07 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-08-06 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-08-05 | €4.80 | +2.13% | €4.80 | €4.86 | €4.80 | 1.10K |
| 2026-08-04 | €4.70 | +0.86% | €4.76 | €4.80 | €4.70 | 159 |
| 2026-08-03 | €4.66 | -0.85% | €4.66 | €4.66 | €4.66 | 0 |
| 2026-07-31 | €4.70 | +3.52% | €4.60 | €4.70 | €4.60 | 273 |
| 2026-07-30 | €4.54 | 0.00% | €4.62 | €4.62 | €4.54 | 2 |
| 2026-07-29 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-28 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-07-27 | €4.54 | +1.34% | €4.60 | €4.60 | €4.54 | 990 |
| 2026-07-24 | €4.48 | -3.45% | €4.52 | €4.52 | €4.48 | 900 |
| 2026-07-23 | €4.64 | -1.28% | €4.64 | €4.64 | €4.64 | 0 |
| 2026-07-22 | €4.70 | +1.29% | €4.64 | €4.70 | €4.64 | 8 |
| 2026-07-21 | €4.64 | 0.00% | €4.64 | €4.64 | €4.64 | 0 |
| 2026-07-20 | €4.64 | +1.31% | €4.70 | €4.70 | €4.64 | 450 |
| 2026-07-17 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-16 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-15 | €4.58 | 0.00% | €4.46 | €4.58 | €4.46 | 100 |
| 2026-07-14 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-13 | €4.58 | 0.00% | €4.46 | €4.58 | €4.46 | 180 |
| 2026-07-10 | €4.58 | 0.00% | €4.70 | €4.70 | €4.58 | 26 |
| 2026-07-09 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-08 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-07 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-06 | €4.58 | +0.44% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-03 | €4.56 | -0.44% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-07-02 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-01 | €4.58 | -4.18% | €4.90 | €5.00 | €4.58 | 1.07K |
| 2026-06-30 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-06-29 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-06-26 | €4.78 | -2.05% | €4.90 | €4.90 | €4.78 | 1 |
| 2026-06-25 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-06-24 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-06-23 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-06-22 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-06-19 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-06-18 | €4.88 | +0.41% | €4.98 | €5.00 | €4.88 | 3 |
| 2026-06-17 | €4.86 | +2.97% | €4.84 | €4.86 | €4.84 | 1.05K |
| 2026-06-16 | €4.72 | -3.28% | €4.76 | €4.76 | €4.72 | 2.09K |
| 2026-06-15 | €4.88 | +2.52% | €4.88 | €4.88 | €4.88 | 1.19K |
| 2026-06-12 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-11 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-10 | €4.76 | -0.83% | €4.88 | €4.88 | €4.76 | 100 |
| 2026-06-09 | €4.80 | +0.84% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-06-08 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-05 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-04 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-03 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-02 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-06-01 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-05-29 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |