tiprankstipranks
Muhlbauer Holding AG & Co. KGaA (DE:MUB)
XETRA:MUB
Germany Market
MUB
Muhlbauer Holding AG & Co. KGaA
RESEARCH TOOLSreports
Want to see DE:MUB full AI Analyst Report?

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

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
38.80
38.80
38.60
38.60
38.60
+0.52%
17
0.05
Apr 28, 2026
38.40
38.60
38.20
38.40
38.40
-1.03%
284
0.84
Apr 27, 2026
39.00
39.00
38.80
38.80
38.80
0.00%
17
0.05
Apr 24, 2026
39.00
39.00
38.60
38.80
38.80
-2.02%
840
2.58
Apr 23, 2026
39.60
39.60
39.60
39.60
39.60
+1.54%
0
0.00
Apr 22, 2026
39.00
39.80
38.80
39.00
39.00
-1.52%
366
1.13
Apr 21, 2026
40.00
40.00
39.60
39.60
39.60
0.00%
14
0.04
Apr 20, 2026
38.80
39.60
38.80
39.60
39.60
-0.50%
21
0.06
Apr 17, 2026
37.80
39.80
37.80
39.80
39.80
+5.85%
1,448
4.75
Apr 16, 2026
36.60
37.80
36.60
37.60
37.60
+2.17%
1,722
6.21
Apr 15, 2026
37.00
37.00
36.40
36.80
36.80
+0.55%
46
0.17
Apr 14, 2026
37.00
37.00
36.60
36.60
36.60
0.00%
9
0.03
Apr 13, 2026
36.40
36.80
36.40
36.60
36.60
-1.61%
169
0.61
Apr 10, 2026
36.20
37.60
36.00
37.20
37.20
+1.09%
234
0.83
Apr 09, 2026
35.40
37.00
35.40
36.80
36.80
+2.22%
2,251
9.14
Apr 08, 2026
35.60
36.00
35.60
36.00
36.00
-0.55%
3
0.01
Apr 07, 2026
35.20
36.20
35.20
36.20
36.20
-1.63%
746
2.91
Apr 06, 2026
36.80
36.80
36.20
36.80
36.80
0.00%
0
0.00
Apr 03, 2026
36.80
36.80
36.20
36.80
36.80
0.00%
0
0.00
Apr 02, 2026
36.20
36.80
36.20
36.80
36.80
0.00%
1
<0.01
Apr 01, 2026
36.40
37.00
36.20
36.80
36.80
+2.22%
47
0.18
Mar 31, 2026
35.80
36.00
35.80
36.00
36.00
-0.55%
2
<0.01
Mar 30, 2026
36.00
36.20
35.60
36.20
36.20
-1.09%
505
1.99
Mar 27, 2026
36.60
36.60
36.20
36.60
36.60
-1.08%
236
0.94
Mar 26, 2026
37.00
37.00
37.00
37.00
37.00
0.00%
0
0.00
Mar 25, 2026
36.40
37.00
36.40
37.00
37.00
0.00%
30
0.12
Mar 24, 2026
37.00
37.00
37.00
37.00
37.00
+1.09%
89
0.36
Mar 23, 2026
36.60
36.60
36.60
36.60
36.60
-0.54%
25
0.09
Mar 20, 2026
36.40
36.80
36.40
36.80
36.80
0.00%
34
0.12
Mar 19, 2026
36.80
37.20
36.80
36.80
36.80
-1.60%
148
0.52
Mar 18, 2026
36.60
37.40
36.60
37.40
37.40
+0.54%
1
<0.01
Mar 17, 2026
37.40
37.40
37.20
37.20
37.20
0.00%
22
0.08
Mar 16, 2026
37.60
37.60
37.00
37.20
37.20
-0.53%
36
0.13
Mar 13, 2026
37.40
37.40
37.40
37.40
37.40
+0.54%
16
0.06
Mar 12, 2026
37.20
37.60
37.20
37.20
37.20
+1.09%
1,349
4.91
Mar 11, 2026
36.80
36.80
36.80
36.80
36.80
0.00%
0
0.00
Mar 10, 2026
36.80
36.80
36.80
36.80
36.80
-1.08%
0
0.00
Mar 09, 2026
36.60
37.60
36.00
37.20
37.20
+1.64%
509
1.82
Mar 06, 2026
37.00
37.00
36.00
36.60
36.60
0.00%
9
0.03
Mar 05, 2026
36.60
36.60
36.60
36.60
36.60
-0.54%
0
0.00
Mar 04, 2026
35.80
37.00
35.80
36.80
36.80
+5.14%
321
1.11
Mar 03, 2026
35.00
35.00
35.00
35.00
35.00
0.00%
0
0.00
Mar 02, 2026
34.80
36.60
34.80
35.00
35.00
-2.78%
2,244
8.79
Feb 27, 2026
39.80
39.80
34.80
36.00
36.00
-11.33%
5,318
31.14
Feb 26, 2026
41.20
41.20
40.60
40.60
40.60
+0.50%
11
0.06
Feb 25, 2026
39.80
40.40
39.80
40.40
40.40
-0.49%
24
0.13
Feb 24, 2026
41.00
41.00
40.60
40.60
40.60
+1.50%
14
0.08
Feb 23, 2026
39.80
40.40
39.80
40.00
40.00
+0.50%
213
1.19
Feb 20, 2026
39.80
39.80
39.80
39.80
39.80
0.00%
0
0.00
Feb 19, 2026
40.00
40.20
39.80
39.80
39.80
+0.51%
35
0.19
Rows:
50