Muhlbauer Holding AG & Co. KGaA MUB
XETR · Germany · Electronic Technology
€42.800.00 (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 | €42.80 | 0.00% | €43.60 | €43.60 | €42.40 | 17 |
| 2026-09-30 | €42.80 | -0.47% | €43.00 | €43.00 | €42.80 | 0 |
| 2026-09-29 | €43.00 | 0.00% | €43.00 | €43.00 | €43.00 | 0 |
| 2026-09-28 | €43.00 | +0.94% | €42.60 | €43.20 | €42.60 | 11 |
| 2026-09-25 | €42.60 | -0.47% | €42.80 | €42.80 | €42.40 | 297 |
| 2026-09-24 | €42.80 | 0.00% | €42.80 | €42.80 | €42.80 | 300 |
| 2026-09-23 | €42.80 | -0.47% | €42.80 | €43.20 | €42.20 | 60 |
| 2026-09-22 | €43.00 | +1.42% | €42.40 | €43.00 | €40.80 | 688 |
| 2026-09-21 | €42.40 | -0.47% | €42.60 | €42.60 | €41.80 | 9 |
| 2026-09-18 | €42.60 | -0.93% | €42.60 | €42.60 | €41.80 | 378 |
| 2026-09-17 | €43.00 | -0.92% | €42.60 | €43.20 | €42.00 | 985 |
| 2026-09-16 | €43.40 | +0.46% | €43.00 | €43.40 | €41.40 | 828 |
| 2026-09-15 | €43.20 | -0.92% | €44.00 | €44.00 | €42.80 | 17 |
| 2026-09-14 | €43.60 | 0.00% | €43.60 | €43.80 | €43.00 | 15 |
| 2026-09-11 | €43.60 | 0.00% | €43.60 | €43.60 | €43.00 | 16 |
| 2026-09-10 | €43.60 | 0.00% | €43.60 | €43.60 | €43.00 | 16 |
| 2026-09-09 | €43.60 | 0.00% | €43.60 | €44.00 | €43.00 | 38 |
| 2026-09-08 | €43.60 | 0.00% | €43.60 | €43.60 | €43.60 | 0 |
| 2026-09-07 | €43.60 | -0.46% | €44.00 | €44.00 | €43.00 | 59 |
| 2026-09-04 | €43.80 | 0.00% | €44.40 | €44.40 | €43.40 | 22 |
| 2026-09-03 | €43.80 | -1.79% | €44.20 | €44.20 | €43.20 | 281 |
| 2026-09-02 | €44.60 | 0.00% | €44.60 | €44.60 | €44.60 | 0 |
| 2026-09-01 | €44.60 | 0.00% | €44.60 | €44.60 | €44.60 | 0 |
| 2026-08-31 | €44.60 | -0.45% | €44.20 | €44.60 | €44.20 | 102 |
| 2026-08-28 | €44.80 | 0.00% | €44.80 | €44.80 | €44.80 | 0 |
| 2026-08-27 | €44.80 | 0.00% | €44.80 | €44.80 | €44.80 | 0 |
| 2026-08-26 | €44.80 | 0.00% | €44.20 | €44.80 | €44.20 | 163 |
| 2026-08-25 | €44.80 | 0.00% | €44.80 | €44.80 | €44.80 | 0 |
| 2026-08-24 | €44.80 | -0.88% | €45.80 | €45.80 | €44.00 | 399 |
| 2026-08-21 | €45.20 | +1.35% | €45.00 | €45.20 | €44.60 | 133 |
| 2026-08-20 | €44.60 | +3.24% | €43.80 | €44.80 | €42.80 | 1.31K |
| 2026-08-19 | €43.20 | 0.00% | €42.60 | €43.20 | €42.60 | 14 |
| 2026-08-18 | €43.20 | -0.92% | €44.20 | €44.20 | €43.00 | 161 |
| 2026-08-17 | €43.60 | -0.91% | €43.80 | €43.80 | €43.00 | 143 |
| 2026-08-14 | €44.00 | +7.32% | €41.00 | €44.00 | €40.40 | 1.09K |
| 2026-08-13 | €41.00 | 0.00% | €41.40 | €41.40 | €40.40 | 80 |
| 2026-08-12 | €41.00 | +3.02% | €40.40 | €41.60 | €40.40 | 619 |
| 2026-08-11 | €39.80 | -0.50% | €40.00 | €40.00 | €39.40 | 426 |
| 2026-08-10 | €40.00 | -0.99% | €39.80 | €40.00 | €39.60 | 40 |
| 2026-08-07 | €40.40 | 0.00% | €40.40 | €40.40 | €40.40 | 0 |
| 2026-08-06 | €40.40 | -1.94% | €41.80 | €41.80 | €39.80 | 258 |
| 2026-08-05 | €41.20 | -0.48% | €40.80 | €41.40 | €40.60 | 224 |
| 2026-08-04 | €41.40 | +1.47% | €41.00 | €41.40 | €40.40 | 409 |
| 2026-08-03 | €40.80 | +0.99% | €40.60 | €41.00 | €39.60 | 179 |
| 2026-07-31 | €40.40 | +2.02% | €40.00 | €40.40 | €39.60 | 472 |
| 2026-07-30 | €39.60 | -2.46% | €39.40 | €39.80 | €39.20 | 898 |
| 2026-07-29 | €40.60 | +1.50% | €40.80 | €41.00 | €40.00 | 387 |
| 2026-07-28 | €40.00 | 0.00% | €40.00 | €40.60 | €40.00 | 606 |
| 2026-07-27 | €40.00 | +0.50% | €39.00 | €40.00 | €39.00 | 1 |
| 2026-07-24 | €39.80 | -0.50% | €39.80 | €39.80 | €39.80 | 0 |
| 2026-07-23 | €40.00 | +1.52% | €40.20 | €40.20 | €39.40 | 6 |
| 2026-07-22 | €39.40 | -1.01% | €39.60 | €39.60 | €39.20 | 203 |
| 2026-07-21 | €39.80 | +0.51% | €40.00 | €40.20 | €39.80 | 68 |
| 2026-07-20 | €39.60 | 0.00% | €39.20 | €39.60 | €39.20 | 6 |
| 2026-07-17 | €39.60 | -1.00% | €39.80 | €40.00 | €39.20 | 60 |
| 2026-07-16 | €40.00 | +2.04% | €40.00 | €40.00 | €39.00 | 571 |
| 2026-07-15 | €39.20 | 0.00% | €39.40 | €39.60 | €38.80 | 101 |
| 2026-07-14 | €39.20 | +1.03% | €39.20 | €39.20 | €39.20 | 0 |
| 2026-07-13 | €38.80 | -1.52% | €38.60 | €38.80 | €38.00 | 12 |
| 2026-07-10 | €39.40 | +3.14% | €38.60 | €39.40 | €37.80 | 137 |
| 2026-07-09 | €38.20 | 0.00% | €38.60 | €38.60 | €38.20 | 17 |
| 2026-07-08 | €38.20 | 0.00% | €38.60 | €38.60 | €37.60 | 15 |
| 2026-07-07 | €38.20 | -0.52% | €38.80 | €38.80 | €37.60 | 9 |
| 2026-07-06 | €38.40 | 0.00% | €37.60 | €38.40 | €37.60 | 182 |
| 2026-07-03 | €38.40 | +2.13% | €38.00 | €38.40 | €37.20 | 1.48K |
| 2026-07-02 | €37.60 | -1.05% | €37.60 | €38.00 | €37.20 | 514 |
| 2026-07-01 | €38.00 | 0.00% | €37.40 | €38.40 | €37.40 | 7 |
| 2026-06-30 | €38.00 | +1.06% | €37.80 | €38.20 | €37.40 | 286 |
| 2026-06-29 | €37.60 | -0.53% | €37.00 | €37.60 | €36.60 | 1.29K |
| 2026-06-26 | €37.80 | -1.56% | €37.80 | €37.80 | €37.20 | 149 |
| 2026-06-25 | €38.40 | 0.00% | €38.40 | €38.40 | €38.40 | 0 |
| 2026-06-24 | €38.40 | 0.00% | €38.40 | €38.40 | €38.40 | 0 |
| 2026-06-23 | €38.40 | 0.00% | €38.60 | €38.60 | €38.40 | 5 |
| 2026-06-22 | €38.40 | 0.00% | €38.80 | €38.80 | €38.40 | 1 |
| 2026-06-19 | €38.40 | 0.00% | €38.60 | €38.60 | €38.40 | 1 |
| 2026-06-18 | €38.40 | -0.52% | €38.20 | €38.60 | €38.20 | 99 |
| 2026-06-17 | €38.60 | 0.00% | €38.60 | €38.60 | €38.60 | 0 |
| 2026-06-16 | €38.60 | -1.03% | €38.40 | €39.00 | €37.80 | 473 |
| 2026-06-15 | €39.00 | -2.01% | €40.20 | €40.20 | €38.80 | 242 |
| 2026-06-12 | €39.80 | 0.00% | €39.80 | €39.80 | €39.80 | 0 |
| 2026-06-11 | €39.80 | 0.00% | €39.80 | €39.80 | €39.80 | 0 |
| 2026-06-10 | €39.80 | 0.00% | €39.20 | €39.80 | €39.20 | 1 |
| 2026-06-09 | €39.80 | -1.00% | €39.40 | €40.60 | €39.40 | 61 |
| 2026-06-08 | €40.20 | 0.00% | €40.80 | €40.80 | €40.20 | 8 |
| 2026-06-05 | €40.20 | 0.00% | €40.20 | €40.20 | €40.20 | 0 |
| 2026-06-04 | €40.20 | -1.47% | €39.40 | €40.20 | €39.40 | 13 |
| 2026-06-03 | €40.80 | +2.51% | €40.00 | €40.80 | €40.00 | 42 |
| 2026-06-02 | €39.80 | -0.50% | €40.00 | €40.00 | €39.80 | 6 |
| 2026-06-01 | €40.00 | -0.50% | €39.40 | €40.40 | €39.40 | 26 |
| 2026-05-29 | €40.20 | 0.00% | €40.20 | €40.20 | €40.20 | 0 |