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

Time Period

Events

DE:MUB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.60	42.80	42.40	42.80	42.80	+0.00%	14	0.06
Oct 29, 2026	42.80	42.80	42.80	42.80	42.80	+0.00%	0	0.00
Oct 28, 2026	42.40	42.80	42.40	42.80	42.80	+0.00%	40	0.18
Oct 27, 2026	42.80	42.80	42.80	42.80	42.80	-0.93%	0	0.00
Oct 26, 2026	42.20	43.20	42.20	43.20	43.20	-0.92%	1,453	6.48
Oct 23, 2026	44.40	44.40	43.20	43.60	43.60	-0.46%	74	0.32
Oct 22, 2026	43.00	44.00	43.00	43.80	43.80	+2.34%	161	0.70
Oct 21, 2026	42.80	42.80	42.00	42.80	42.80	+0.00%	61	0.27
Oct 20, 2026	43.00	43.00	42.00	42.80	42.80	-0.47%	29	0.13
Oct 19, 2026	42.60	43.40	42.60	43.00	43.00	-1.38%	29	0.13
Oct 16, 2026	43.00	43.60	42.60	43.60	43.60	+0.93%	266	1.16
Oct 15, 2026	42.80	43.20	41.00	43.20	43.20	+0.93%	1,057	4.99
Oct 14, 2026	42.60	42.80	41.80	42.80	42.80	+0.47%	125	0.59
Oct 13, 2026	42.60	42.60	42.60	42.60	42.60	+0.00%	0	0.00
Oct 12, 2026	42.80	42.80	42.00	42.60	42.60	-0.47%	459	2.14
Oct 09, 2026	42.00	42.80	42.00	42.80	42.80	+0.00%	242	1.15
Oct 08, 2026	42.00	43.20	42.00	42.80	42.80	+2.39%	210	1.01
Oct 07, 2026	42.60	42.60	41.80	41.80	41.80	-1.88%	111	0.53
Oct 06, 2026	42.60	42.60	42.60	42.60	42.60	+1.43%	0	0.00
Oct 05, 2026	42.20	43.20	42.00	42.00	42.00	-1.87%	61	0.29
Oct 02, 2026	42.80	42.80	42.80	42.80	42.80	+0.00%	0	0.00
Oct 01, 2026	43.60	43.60	42.40	42.80	42.80	+0.00%	17	0.08
Sep 30, 2026	43.00	43.00	42.80	42.80	42.80	-0.47%	0	0.00
Sep 29, 2026	43.00	43.00	43.00	43.00	43.00	+0.00%	0	0.00
Sep 28, 2026	42.60	43.20	42.60	43.00	43.00	+0.94%	11	0.05
Sep 25, 2026	42.80	42.80	42.40	42.60	42.60	-0.47%	297	1.23
Sep 24, 2026	42.80	42.80	42.80	42.80	42.80	+0.00%	0	0.00
Sep 23, 2026	42.80	43.20	42.20	42.80	42.80	-0.47%	60	0.23
Sep 22, 2026	42.40	43.00	40.80	43.00	43.00	+1.42%	688	2.73
Sep 21, 2026	42.60	42.60	41.80	42.40	42.40	-0.47%	9	0.04
Sep 18, 2026	42.60	42.60	41.80	42.60	42.60	-0.93%	378	1.54
Sep 17, 2026	42.60	43.20	42.00	43.00	43.00	-0.92%	985	4.27
Sep 16, 2026	43.00	43.40	41.40	43.40	43.40	+0.46%	828	3.81
Sep 15, 2026	44.00	44.00	42.80	43.20	43.20	-0.92%	17	0.08
Sep 14, 2026	43.60	43.80	43.00	43.60	43.60	+0.00%	15	0.07
Sep 11, 2026	43.60	43.60	43.00	43.60	43.60	+0.00%	16	0.07
Sep 10, 2026	43.60	43.60	43.00	43.60	43.60	+0.00%	16	0.07
Sep 09, 2026	43.60	44.00	43.00	43.60	43.60	+0.00%	38	0.17
Sep 08, 2026	43.60	43.60	43.60	43.60	43.60	+0.00%	0	0.00
Sep 07, 2026	44.00	44.00	43.00	43.60	43.60	-0.46%	59	0.26
Sep 04, 2026	44.40	44.40	43.40	43.80	43.80	+0.00%	22	0.10
Sep 03, 2026	44.20	44.20	43.20	43.80	43.80	-1.79%	281	1.26
Sep 02, 2026	44.60	44.60	44.60	44.60	44.60	+0.00%	0	0.00
Sep 01, 2026	44.60	44.60	44.60	44.60	44.60	+0.00%	0	0.00
Aug 31, 2026	44.20	44.60	44.20	44.60	44.60	-0.45%	102	0.46
Aug 28, 2026	44.80	44.80	44.80	44.80	44.80	+0.00%	0	0.00
Aug 27, 2026	44.80	44.80	44.80	44.80	44.80	+0.00%	0	0.00
Aug 26, 2026	44.20	44.80	44.20	44.80	44.80	+0.00%	163	0.74
Aug 25, 2026	44.80	44.80	44.80	44.80	44.80	+0.00%	0	0.00
Aug 24, 2026	45.80	45.80	44.00	44.80	44.80	-0.88%	399	1.83

Muhlbauer Holding AG & Co. KGaA historical prices

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

Become an Expert with TipRanks Premium