tiprankstipranks
Trending News
More News >
Muhlbauer Holding AG & Co. KGaA (DE:MUB)
XETRA:MUB
Germany Market

Muhlbauer Holding AG & Co. KGaA (MUB) Historical Prices

Compare
4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
43.00
43.00
43.00
43.00
43.00
0.00%
10
0.02
Jun 05, 2025
42.40
43.00
42.40
43.00
43.00
0.00%
13
0.03
Jun 04, 2025
43.00
43.00
42.80
43.00
43.00
-0.92%
450
0.90
Jun 03, 2025
43.40
43.40
43.40
43.40
43.40
-0.46%
0
0.00
Jun 02, 2025
45.00
45.00
43.60
43.60
43.60
-1.80%
217
0.44
May 30, 2025
43.80
44.40
43.80
44.40
44.40
+2.78%
345
0.70
May 29, 2025
43.20
43.20
43.20
43.20
43.20
0.00%
0
0.00
May 28, 2025
43.00
43.60
42.60
43.20
43.20
0.00%
1,456
3.07
May 27, 2025
43.20
43.20
43.20
43.20
43.20
-0.92%
0
0.00
May 26, 2025
43.40
43.60
43.40
43.60
43.60
-1.36%
120
0.24
May 23, 2025
42.80
44.20
42.40
44.20
44.20
+3.76%
1,617
3.43
May 22, 2025
42.20
42.60
42.20
42.60
42.60
0.00%
608
1.32
May 21, 2025
42.80
42.80
42.60
42.60
42.60
0.00%
2
<0.01
May 20, 2025
42.60
42.60
42.60
42.60
42.60
-0.47%
100
0.20
May 19, 2025
42.00
43.00
42.00
42.80
42.80
+0.47%
493
1.02
May 16, 2025
42.60
42.60
42.60
42.60
42.60
+0.47%
0
0.00
May 15, 2025
43.40
43.40
42.20
42.40
42.40
-1.40%
118
0.23
May 14, 2025
43.00
43.00
43.00
43.00
43.00
+1.42%
116
0.23
May 13, 2025
42.40
43.00
42.00
42.40
42.40
0.00%
1,079
2.15
May 12, 2025
42.60
42.80
41.20
42.40
42.40
-1.85%
793
1.61
May 09, 2025
43.00
43.20
42.60
43.20
43.20
-1.37%
738
1.51
May 08, 2025
43.40
43.80
43.40
43.80
43.80
0.00%
2
<0.01
May 07, 2025
44.00
44.00
43.80
43.80
43.80
+0.46%
301
0.59
May 06, 2025
43.80
43.80
43.20
43.60
43.60
-1.80%
128
0.25
May 05, 2025
44.80
44.80
44.20
44.40
44.40
+0.45%
184
0.36
May 02, 2025
44.80
44.80
44.20
44.20
44.20
+0.91%
3
<0.01
Apr 30, 2025
43.80
43.80
43.80
43.80
43.80
+0.46%
0
0.00
Apr 29, 2025
43.40
43.60
43.40
43.60
43.60
+0.46%
50
0.09
Apr 28, 2025
42.80
44.00
42.80
43.40
43.40
+2.36%
1,466
2.64
Apr 25, 2025
42.40
42.60
42.40
42.40
42.40
+0.47%
14
0.03
Apr 24, 2025
41.60
42.20
41.60
42.20
42.20
+1.44%
108
0.19
Apr 23, 2025
42.40
42.40
41.40
41.60
41.60
0.00%
213
0.39
Apr 22, 2025
41.20
41.80
41.00
41.60
41.60
-0.95%
521
0.95
Apr 17, 2025
41.40
42.00
41.40
42.00
42.00
0.00%
20
0.04
Apr 16, 2025
42.00
42.00
42.00
42.00
42.00
0.00%
0
0.00
Apr 15, 2025
42.60
42.60
42.00
42.00
42.00
-1.41%
31
0.05
Apr 14, 2025
40.80
42.60
40.80
42.60
42.60
+7.04%
1,005
1.77
Apr 11, 2025
41.00
41.00
39.80
39.80
39.80
-2.45%
603
1.08
Apr 10, 2025
41.00
41.00
40.80
40.80
40.80
0.00%
8
0.01
Apr 09, 2025
40.80
40.80
40.80
40.80
40.80
+0.99%
0
0.00
Apr 08, 2025
40.00
41.40
40.00
40.40
40.40
+1.51%
1,797
3.35
Apr 07, 2025
40.00
40.00
39.60
39.80
39.80
-2.45%
276
0.52
Apr 04, 2025
41.00
41.00
40.40
40.80
40.80
-2.39%
341
0.65
Apr 03, 2025
42.20
42.20
41.80
41.80
41.80
-1.42%
321
0.60
Apr 02, 2025
42.40
42.40
42.40
42.40
42.40
0.00%
0
0.00
Apr 01, 2025
43.00
43.40
42.40
42.40
42.40
-0.93%
2,439
4.86
Mar 31, 2025
42.20
42.80
42.00
42.80
42.80
+0.47%
1,216
2.52
Mar 28, 2025
42.00
43.00
42.00
42.60
42.60
0.00%
606
1.24
Mar 27, 2025
42.60
42.60
42.60
42.60
42.60
-0.93%
0
0.00
Mar 26, 2025
42.40
43.00
42.40
43.00
43.00
+1.42%
823
1.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis