tiprankstipranks
Muehlhan AG (DE:M4N)
HAMBURG:M4N
Germany Market
M4N
Muehlhan AG
RESEARCH TOOLSreports

Muehlhan AG (M4N) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.31
1.51
1.31
1.51
1.51
+20.80%
3,262
3.96
Apr 07, 2026
1.25
1.25
1.25
1.25
1.25
+1.63%
1,700
2.13
Apr 06, 2026
1.23
1.23
1.23
1.23
1.23
0.00%
0
0.00
Apr 03, 2026
1.23
1.23
1.23
1.23
1.23
0.00%
0
0.00
Apr 02, 2026
1.23
1.23
1.23
1.23
1.23
-10.87%
0
0.00
Apr 01, 2026
1.38
1.38
1.38
1.38
1.38
-1.43%
0
0.00
Mar 31, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Mar 30, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Mar 27, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Mar 26, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Mar 25, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
100
0.11
Mar 24, 2026
1.39
1.50
1.39
1.40
1.40
+0.72%
3,366
4.02
Mar 23, 2026
1.39
1.39
1.39
1.39
1.39
-5.44%
0
0.00
Mar 20, 2026
1.38
1.47
1.38
1.47
1.47
+6.52%
1,970
2.42
Mar 19, 2026
1.38
1.38
1.38
1.38
1.38
0.00%
0
0.00
Mar 18, 2026
1.38
1.38
1.38
1.38
1.38
-5.48%
0
0.00
Mar 17, 2026
1.38
1.46
1.38
1.46
1.46
0.00%
616
0.76
Mar 16, 2026
1.38
1.46
1.38
1.46
1.46
+5.80%
1,906
2.43
Mar 13, 2026
1.38
1.38
1.38
1.38
1.38
0.00%
0
0.00
Mar 12, 2026
1.38
1.38
1.38
1.38
1.38
-2.82%
0
0.00
Mar 11, 2026
1.26
1.42
1.26
1.42
1.42
+12.70%
1,000
1.28
Mar 10, 2026
1.26
1.26
1.26
1.26
1.26
-3.08%
0
0.00
Mar 09, 2026
1.26
1.42
1.26
1.30
1.30
+3.17%
468
0.57
Mar 06, 2026
1.26
1.26
1.26
1.26
1.26
+0.80%
40
0.05
Mar 05, 2026
1.35
1.35
1.25
1.25
1.25
-7.41%
2,170
2.71
Mar 04, 2026
1.35
1.35
1.35
1.35
1.35
+0.75%
0
0.00
Mar 03, 2026
1.34
1.34
1.34
1.34
1.34
-0.74%
1,000
1.27
Mar 02, 2026
1.34
1.35
1.34
1.35
1.35
+0.75%
1,000
1.23
Feb 27, 2026
1.34
1.34
1.34
1.34
1.34
0.00%
1,000
1.12
Feb 26, 2026
1.34
1.34
1.34
1.34
1.34
0.00%
0
0.00
Feb 25, 2026
1.33
1.34
1.33
1.34
1.34
+1.52%
120
0.12
Feb 24, 2026
1.31
1.32
1.31
1.32
1.32
-10.81%
800
0.80
Feb 23, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
3,300
3.43
Feb 20, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Feb 19, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Feb 18, 2026
1.48
1.48
1.48
1.48
1.48
-1.33%
250
0.24
Feb 17, 2026
1.48
1.50
1.48
1.50
1.50
+1.35%
10,000
11.53
Feb 16, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
1,050
1.23
Feb 13, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Feb 12, 2026
1.48
1.48
1.48
1.48
1.48
0.00%
0
0.00
Feb 11, 2026
1.48
1.48
1.48
1.48
1.48
+1.37%
500
0.54
Feb 10, 2026
1.46
1.51
1.46
1.48
1.48
+1.37%
1,460
1.62
Feb 09, 2026
1.46
1.47
1.46
1.46
1.46
0.00%
1,810
2.05
Feb 06, 2026
1.46
1.46
1.46
1.46
1.46
-1.35%
518
0.58
Feb 05, 2026
1.46
1.48
1.46
1.48
1.48
+1.37%
50
0.06
Feb 04, 2026
1.46
1.46
1.46
1.46
1.46
0.00%
0
0.00
Feb 03, 2026
1.24
1.46
1.24
1.46
1.46
+17.74%
2,430
2.81
Feb 02, 2026
1.22
1.44
1.22
1.24
1.24
-11.43%
1,230
1.39
Jan 30, 2026
1.22
1.43
1.22
1.40
1.40
0.00%
1,140
1.31
Jan 29, 2026
1.36
1.40
1.23
1.40
1.40
+2.94%
812
0.93
Rows:
50