Comparing Back to the side-by-side chart ↗
Mühlbauer Holding AG (MUB.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 43.00 | 43.60 | 42.60 | 43.60 | +0.93% | 266 |
| 2026-10-15 | 42.80 | 43.20 | 41.00 | 43.20 | +0.93% | 1,057 |
| 2026-10-14 | 42.60 | 42.80 | 41.80 | 42.80 | +0.47% | 125 |
| 2026-10-13 | 42.60 | 42.60 | 42.60 | 42.60 | +0.00% | 459 |
| 2026-10-12 | 42.80 | 42.80 | 42.00 | 42.60 | -0.47% | 459 |
| 2026-10-09 | 42.00 | 42.80 | 42.00 | 42.80 | +0.00% | 242 |
| 2026-10-08 | 42.00 | 43.20 | 42.00 | 42.80 | +2.39% | 210 |
| 2026-10-07 | 42.60 | 42.60 | 41.80 | 41.80 | -1.88% | 111 |
| 2026-10-06 | 42.60 | 42.60 | 42.60 | 42.60 | +1.43% | 61 |
| 2026-10-05 | 42.20 | 43.20 | 42.00 | 42.00 | -1.87% | 61 |
| 2026-10-02 | 42.80 | 42.80 | 42.80 | 42.80 | +0.00% | 17 |
| 2026-10-01 | 43.60 | 43.60 | 42.40 | 42.80 | +0.00% | 17 |
| 2026-09-30 | 43.00 | 43.00 | 42.80 | 42.80 | -0.47% | 11 |
| 2026-09-29 | 43.00 | 43.00 | 43.00 | 43.00 | +0.00% | 11 |
| 2026-09-28 | 42.60 | 43.20 | 42.60 | 43.00 | +0.94% | 11 |
| 2026-09-25 | 42.80 | 42.80 | 42.40 | 42.60 | -0.47% | 297 |
| 2026-09-24 | 42.80 | 42.80 | 42.80 | 42.80 | +0.00% | 300 |
| 2026-09-23 | 42.80 | 43.20 | 42.20 | 42.80 | -0.47% | 60 |
| 2026-09-22 | 42.40 | 43.00 | 40.80 | 43.00 | +1.42% | 688 |
| 2026-09-21 | 42.60 | 42.60 | 41.80 | 42.40 | -0.47% | 9 |
| 2026-09-18 | 42.60 | 42.60 | 41.80 | 42.60 | -0.93% | 378 |
| 2026-09-17 | 42.60 | 43.20 | 42.00 | 43.00 | -0.92% | 985 |
| 2026-09-16 | 43.00 | 43.40 | 41.40 | 43.40 | +0.46% | 828 |
| 2026-09-15 | 44.00 | 44.00 | 42.80 | 43.20 | -0.92% | 17 |
| 2026-09-14 | 43.60 | 43.80 | 43.00 | 43.60 | +0.00% | 15 |
| 2026-09-11 | 43.60 | 43.60 | 43.00 | 43.60 | +0.00% | 16 |
| 2026-09-10 | 43.60 | 43.60 | 43.00 | 43.60 | +0.00% | 16 |
| 2026-09-09 | 43.60 | 44.00 | 43.00 | 43.60 | +0.00% | 38 |
| 2026-09-08 | 43.60 | 43.60 | 43.60 | 43.60 | +0.00% | 59 |
| 2026-09-07 | 44.00 | 44.00 | 43.00 | 43.60 | -0.46% | 59 |
| 2026-09-04 | 44.40 | 44.40 | 43.40 | 43.80 | +0.00% | 22 |
| 2026-09-03 | 44.20 | 44.20 | 43.20 | 43.80 | -1.79% | 281 |
| 2026-09-02 | 44.60 | 44.60 | 44.60 | 44.60 | +0.00% | 102 |
| 2026-09-01 | 44.60 | 44.60 | 44.60 | 44.60 | +0.00% | 102 |
| 2026-08-31 | 44.20 | 44.60 | 44.20 | 44.60 | -0.45% | 102 |
| 2026-08-28 | 44.80 | 44.80 | 44.80 | 44.80 | +0.00% | 163 |
| 2026-08-27 | 44.80 | 44.80 | 44.80 | 44.80 | +0.00% | 163 |
| 2026-08-26 | 44.20 | 44.80 | 44.20 | 44.80 | +0.00% | 163 |
| 2026-08-25 | 44.80 | 44.80 | 44.80 | 44.80 | +0.00% | 399 |
| 2026-08-24 | 45.80 | 45.80 | 44.00 | 44.80 | -0.88% | 399 |
| 2026-08-21 | 45.00 | 45.20 | 44.60 | 45.20 | +1.35% | 133 |
| 2026-08-20 | 43.80 | 44.80 | 42.80 | 44.60 | +3.24% | 1,308 |
| 2026-08-19 | 42.60 | 43.20 | 42.60 | 43.20 | +0.00% | 14 |
| 2026-08-18 | 44.20 | 44.20 | 43.00 | 43.20 | -0.92% | 161 |
| 2026-08-17 | 43.80 | 43.80 | 43.00 | 43.60 | -0.91% | 143 |
| 2026-08-14 | 41.00 | 44.00 | 40.40 | 44.00 | +7.32% | 1,091 |
| 2026-08-13 | 41.40 | 41.40 | 40.40 | 41.00 | +0.00% | 80 |
| 2026-08-12 | 40.40 | 41.60 | 40.40 | 41.00 | +3.02% | 619 |
| 2026-08-11 | 40.00 | 40.00 | 39.40 | 39.80 | -0.50% | 426 |
| 2026-08-10 | 39.80 | 40.00 | 39.60 | 40.00 | -0.99% | 40 |
| 2026-08-07 | 40.40 | 40.40 | 40.40 | 40.40 | +0.00% | 258 |
| 2026-08-06 | 41.80 | 41.80 | 39.80 | 40.40 | -1.94% | 258 |
| 2026-08-05 | 40.80 | 41.40 | 40.60 | 41.20 | -0.48% | 224 |
| 2026-08-04 | 41.00 | 41.40 | 40.40 | 41.40 | +1.47% | 409 |
| 2026-08-03 | 40.60 | 41.00 | 39.60 | 40.80 | +0.99% | 179 |
| 2026-07-31 | 40.00 | 40.40 | 39.60 | 40.40 | +2.02% | 472 |
| 2026-07-30 | 39.40 | 39.80 | 39.20 | 39.60 | -2.46% | 898 |
| 2026-07-29 | 40.80 | 41.00 | 40.00 | 40.60 | +1.50% | 387 |
| 2026-07-28 | 40.00 | 40.60 | 40.00 | 40.00 | +0.00% | 606 |
| 2026-07-27 | 39.00 | 40.00 | 39.00 | 40.00 | +0.50% | 1 |
| 2026-07-24 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 0 |
| 2026-07-23 | 40.20 | 40.20 | 39.40 | 40.00 | +1.52% | 6 |
| 2026-07-22 | 39.60 | 39.60 | 39.20 | 39.40 | -1.01% | 203 |
| 2026-07-21 | 40.00 | 40.20 | 39.80 | 39.80 | +0.51% | 68 |
| 2026-07-20 | 39.20 | 39.60 | 39.20 | 39.60 | +0.00% | 6 |
| 2026-07-17 | 39.80 | 40.00 | 39.20 | 39.60 | -1.00% | 60 |
| 2026-07-16 | 40.00 | 40.00 | 39.00 | 40.00 | +2.04% | 571 |
| 2026-07-15 | 39.40 | 39.60 | 38.80 | 39.20 | +0.00% | 101 |
| 2026-07-14 | 39.20 | 39.20 | 39.20 | 39.20 | +1.03% | 0 |
| 2026-07-13 | 38.60 | 38.80 | 38.00 | 38.80 | -1.52% | 12 |
| 2026-07-10 | 38.60 | 39.40 | 37.80 | 39.40 | +3.14% | 137 |
| 2026-07-09 | 38.60 | 38.60 | 38.20 | 38.20 | +0.00% | 17 |
| 2026-07-08 | 38.60 | 38.60 | 37.60 | 38.20 | +0.00% | 15 |
| 2026-07-07 | 38.80 | 38.80 | 37.60 | 38.20 | -0.52% | 9 |
| 2026-07-06 | 37.60 | 38.40 | 37.60 | 38.40 | +0.00% | 182 |
| 2026-07-03 | 38.00 | 38.40 | 37.20 | 38.40 | +2.13% | 1,475 |
| 2026-07-02 | 37.60 | 38.00 | 37.20 | 37.60 | -1.05% | 514 |
| 2026-07-01 | 37.40 | 38.40 | 37.40 | 38.00 | +0.00% | 7 |
| 2026-06-30 | 37.80 | 38.20 | 37.40 | 38.00 | +1.06% | 286 |
| 2026-06-29 | 37.00 | 37.60 | 36.60 | 37.60 | -0.53% | 1,293 |
| 2026-06-26 | 37.80 | 37.80 | 37.20 | 37.80 | -1.56% | 149 |
| 2026-06-25 | 38.40 | 38.40 | 38.40 | 38.40 | +0.00% | 0 |
| 2026-06-24 | 38.40 | 38.40 | 38.40 | 38.40 | +0.00% | 0 |
| 2026-06-23 | 38.60 | 38.60 | 38.40 | 38.40 | +0.00% | 5 |
| 2026-06-22 | 38.80 | 38.80 | 38.40 | 38.40 | +0.00% | 1 |
| 2026-06-19 | 38.60 | 38.60 | 38.40 | 38.40 | +0.00% | 1 |
| 2026-06-18 | 38.20 | 38.60 | 38.20 | 38.40 | -0.52% | 99 |
| 2026-06-17 | 38.60 | 38.60 | 38.60 | 38.60 | +0.00% | 0 |
| 2026-06-16 | 38.40 | 39.00 | 37.80 | 38.60 | -1.03% | 473 |
| 2026-06-15 | 40.20 | 40.20 | 38.80 | 39.00 | -2.01% | 242 |
| 2026-06-12 | 39.80 | 39.80 | 39.80 | 39.80 | +0.00% | 0 |
| 2026-06-11 | 39.80 | 39.80 | 39.80 | 39.80 | +0.00% | 0 |
| 2026-06-10 | 39.20 | 39.80 | 39.20 | 39.80 | +0.00% | 1 |
| 2026-06-09 | 39.40 | 40.60 | 39.40 | 39.80 | -1.00% | 61 |
| 2026-06-08 | 40.80 | 40.80 | 40.20 | 40.20 | +0.00% | 8 |
| 2026-06-05 | 40.20 | 40.20 | 40.20 | 40.20 | +0.00% | 0 |
| 2026-06-04 | 39.40 | 40.20 | 39.40 | 40.20 | -1.47% | 13 |
| 2026-06-03 | 40.00 | 40.80 | 40.00 | 40.80 | +2.51% | 42 |
| 2026-06-02 | 40.00 | 40.00 | 39.80 | 39.80 | -0.50% | 6 |
| 2026-06-01 | 39.40 | 40.40 | 39.40 | 40.00 | -0.50% | 26 |
| 2026-05-29 | 40.20 | 40.20 | 40.20 | 40.20 | +0.00% | 0 |
| 2026-05-28 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | 0 |
| 2026-05-27 | 40.40 | 40.80 | 40.40 | 40.80 | +2.00% | 208 |
| 2026-05-26 | 39.20 | 40.00 | 39.00 | 40.00 | +0.50% | 90 |
| 2026-05-25 | 39.60 | 39.80 | 39.60 | 39.80 | -0.50% | 2 |
| 2026-05-22 | 40.00 | 40.80 | 40.00 | 40.00 | +0.00% | 296 |
| 2026-05-21 | 39.00 | 40.00 | 39.00 | 40.00 | +2.04% | 1,205 |
| 2026-05-20 | 39.20 | 39.20 | 39.20 | 39.20 | +0.51% | 0 |
| 2026-05-19 | 39.00 | 39.00 | 39.00 | 39.00 | +1.56% | 150 |
| 2026-05-18 | 38.60 | 38.60 | 38.40 | 38.40 | -1.54% | 35 |
| 2026-05-15 | 39.60 | 39.60 | 38.60 | 39.00 | +0.00% | 4 |
| 2026-05-14 | 38.00 | 39.60 | 38.00 | 39.00 | +0.52% | 546 |
| 2026-05-13 | 38.00 | 38.80 | 38.00 | 38.80 | +0.00% | 1 |
| 2026-05-12 | 38.80 | 38.80 | 38.80 | 38.80 | +0.00% | 0 |
| 2026-05-11 | 39.40 | 39.40 | 38.80 | 38.80 | +0.00% | 16 |
| 2026-05-08 | 39.60 | 39.60 | 38.80 | 38.80 | -0.51% | 2 |
| 2026-05-07 | 39.80 | 39.80 | 39.00 | 39.00 | -1.02% | 301 |
| 2026-05-06 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 0 |
| 2026-05-05 | 39.60 | 39.60 | 39.60 | 39.60 | +1.54% | 10 |
| 2026-05-04 | 39.00 | 39.40 | 39.00 | 39.00 | -0.51% | 393 |
| 2026-04-30 | 39.00 | 39.80 | 39.00 | 39.20 | +1.55% | 256 |
| 2026-04-29 | 38.80 | 38.80 | 38.60 | 38.60 | +0.52% | 17 |
| 2026-04-28 | 38.40 | 38.60 | 38.20 | 38.40 | -1.03% | 284 |
| 2026-04-27 | 39.00 | 39.00 | 38.80 | 38.80 | +0.00% | 17 |
| 2026-04-24 | 39.00 | 39.00 | 38.60 | 38.80 | -2.02% | 840 |
| 2026-04-23 | 39.60 | 39.60 | 39.60 | 39.60 | +1.54% | 0 |
| 2026-04-22 | 39.00 | 39.80 | 38.80 | 39.00 | -1.52% | 366 |
| 2026-04-21 | 40.00 | 40.00 | 39.60 | 39.60 | +0.00% | 14 |
| 2026-04-20 | 38.80 | 39.60 | 38.80 | 39.60 | -0.50% | 21 |
| 2026-04-17 | 37.80 | 39.80 | 37.80 | 39.80 | +5.85% | 1,448 |
| 2026-04-16 | 36.60 | 37.80 | 36.60 | 37.60 | +2.17% | 1,722 |
| 2026-04-15 | 37.00 | 37.00 | 36.40 | 36.80 | +0.55% | 46 |
| 2026-04-14 | 37.00 | 37.00 | 36.60 | 36.60 | +0.00% | 9 |
| 2026-04-13 | 36.40 | 36.80 | 36.40 | 36.60 | -1.61% | 169 |
| 2026-04-10 | 36.20 | 37.60 | 36.00 | 37.20 | +1.09% | 234 |
| 2026-04-09 | 35.40 | 37.00 | 35.40 | 36.80 | +2.22% | 2,251 |
| 2026-04-08 | 35.60 | 36.00 | 35.60 | 36.00 | -0.55% | 3 |
| 2026-04-07 | 35.20 | 36.20 | 35.20 | 36.20 | -1.63% | 746 |
| 2026-04-02 | 36.20 | 36.80 | 36.20 | 36.80 | +0.00% | 1 |
| 2026-04-01 | 36.40 | 37.00 | 36.20 | 36.80 | +2.22% | 47 |
| 2026-03-31 | 35.80 | 36.00 | 35.80 | 36.00 | -0.55% | 2 |
| 2026-03-30 | 36.00 | 36.20 | 35.60 | 36.20 | -1.09% | 505 |
| 2026-03-27 | 36.60 | 36.60 | 36.20 | 36.60 | -1.08% | 236 |
| 2026-03-26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00% | 0 |
| 2026-03-25 | 36.40 | 37.00 | 36.40 | 37.00 | +0.00% | 30 |
| 2026-03-24 | 37.00 | 37.00 | 37.00 | 37.00 | +1.09% | 89 |
| 2026-03-23 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 25 |
| 2026-03-20 | 36.40 | 36.80 | 36.40 | 36.80 | +0.00% | 34 |
| 2026-03-19 | 36.80 | 37.20 | 36.80 | 36.80 | -1.60% | 148 |
| 2026-03-18 | 36.60 | 37.40 | 36.60 | 37.40 | +0.54% | 1 |
| 2026-03-17 | 37.40 | 37.40 | 37.20 | 37.20 | +0.00% | 22 |
| 2026-03-16 | 37.60 | 37.60 | 37.00 | 37.20 | -0.53% | 36 |
| 2026-03-13 | 37.40 | 37.40 | 37.40 | 37.40 | +0.54% | 16 |
| 2026-03-12 | 37.20 | 37.60 | 37.20 | 37.20 | +1.09% | 1,349 |
| 2026-03-11 | 36.80 | 36.80 | 36.80 | 36.80 | +0.00% | 0 |
| 2026-03-10 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | 0 |
| 2026-03-09 | 36.60 | 37.60 | 36.00 | 37.20 | +1.64% | 509 |
| 2026-03-06 | 37.00 | 37.00 | 36.00 | 36.60 | +0.00% | 9 |
| 2026-03-05 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 0 |
| 2026-03-04 | 35.80 | 37.00 | 35.80 | 36.80 | +5.14% | 321 |
| 2026-03-03 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-03-02 | 34.80 | 36.60 | 34.80 | 35.00 | -2.78% | 2,244 |
| 2026-02-27 | 39.80 | 39.80 | 34.80 | 36.00 | -11.33% | 5,318 |
| 2026-02-26 | 41.20 | 41.20 | 40.60 | 40.60 | +0.50% | 11 |
| 2026-02-25 | 39.80 | 40.40 | 39.80 | 40.40 | -0.49% | 24 |
| 2026-02-24 | 41.00 | 41.00 | 40.60 | 40.60 | +1.50% | 14 |
| 2026-02-23 | 39.80 | 40.40 | 39.80 | 40.00 | +0.50% | 213 |
| 2026-02-20 | 39.80 | 39.80 | 39.80 | 39.80 | +0.00% | 0 |
| 2026-02-19 | 40.00 | 40.20 | 39.80 | 39.80 | +0.51% | 35 |
| 2026-02-18 | 39.60 | 40.00 | 39.60 | 39.60 | +0.51% | 142 |
| 2026-02-17 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 33 |
| 2026-02-16 | 39.60 | 39.60 | 39.60 | 39.60 | +1.02% | 184 |
| 2026-02-13 | 39.60 | 39.60 | 39.20 | 39.20 | +0.00% | 14 |
| 2026-02-12 | 39.20 | 39.20 | 39.20 | 39.20 | +0.00% | 0 |
| 2026-02-11 | 39.80 | 39.80 | 39.20 | 39.20 | -1.01% | 224 |
| 2026-02-10 | 39.60 | 39.60 | 39.60 | 39.60 | +0.00% | 0 |
| 2026-02-09 | 39.60 | 40.00 | 39.60 | 39.60 | +0.00% | 32 |
| 2026-02-06 | 39.60 | 39.60 | 39.60 | 39.60 | +0.00% | 0 |
| 2026-02-05 | 39.80 | 40.00 | 39.60 | 39.60 | -1.98% | 90 |
| 2026-02-04 | 39.80 | 40.40 | 39.80 | 40.40 | +1.00% | 80 |
| 2026-02-03 | 40.00 | 40.00 | 40.00 | 40.00 | +1.01% | 20 |
| 2026-02-02 | 40.00 | 40.00 | 39.60 | 39.60 | +0.51% | 1 |
| 2026-01-30 | 38.60 | 39.60 | 38.60 | 39.40 | +0.00% | 1,087 |
| 2026-01-29 | 39.60 | 40.00 | 39.40 | 39.40 | -1.99% | 147 |
| 2026-01-28 | 39.60 | 40.20 | 39.60 | 40.20 | +0.00% | 1 |
| 2026-01-27 | 40.80 | 40.80 | 39.80 | 40.20 | +0.00% | 226 |
| 2026-01-26 | 39.80 | 40.60 | 39.80 | 40.20 | +2.55% | 138 |
| 2026-01-23 | 39.60 | 39.60 | 38.80 | 39.20 | +0.00% | 19 |
| 2026-01-22 | 39.20 | 39.20 | 39.20 | 39.20 | +1.55% | 0 |
| 2026-01-21 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | 100 |
| 2026-01-20 | 39.60 | 39.80 | 39.20 | 39.60 | +1.02% | 244 |
| 2026-01-19 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 0 |
| 2026-01-16 | 39.60 | 39.60 | 39.60 | 39.60 | +0.00% | 0 |
| 2026-01-15 | 40.00 | 40.00 | 39.20 | 39.60 | +0.51% | 211 |
| 2026-01-14 | 39.80 | 39.80 | 39.40 | 39.40 | +0.51% | 3 |
| 2026-01-13 | 39.40 | 39.40 | 38.80 | 39.20 | +0.51% | 485 |
| 2026-01-12 | 38.40 | 39.00 | 38.40 | 39.00 | -0.51% | 49 |
| 2026-01-09 | 39.40 | 39.80 | 38.80 | 39.20 | +1.03% | 436 |
| 2026-01-08 | 38.00 | 39.20 | 38.00 | 38.80 | +0.52% | 925 |
| 2026-01-07 | 38.00 | 38.60 | 38.00 | 38.60 | +0.00% | 1 |
| 2026-01-06 | 38.60 | 38.60 | 38.60 | 38.60 | +0.00% | 0 |
| 2026-01-05 | 38.60 | 38.60 | 38.60 | 38.60 | +0.00% | 0 |
| 2026-01-02 | 39.40 | 39.40 | 38.40 | 38.60 | -1.03% | 278 |
| 2025-12-30 | 39.00 | 39.40 | 39.00 | 39.00 | +1.04% | 116 |
| 2025-12-29 | 39.20 | 39.20 | 38.60 | 38.60 | +0.00% | 1 |
| 2025-12-23 | 39.20 | 39.20 | 38.60 | 38.60 | +0.52% | 3 |
| 2025-12-22 | 38.00 | 38.40 | 37.80 | 38.40 | -1.54% | 181 |
| 2025-12-19 | 38.40 | 39.00 | 38.40 | 39.00 | -0.51% | 1,810 |
| 2025-12-18 | 38.40 | 39.60 | 38.40 | 39.20 | +1.55% | 346 |
| 2025-12-17 | 38.40 | 39.00 | 38.40 | 38.60 | -0.52% | 265 |
| 2025-12-16 | 39.40 | 39.40 | 38.80 | 38.80 | -0.51% | 13 |
| 2025-12-15 | 39.40 | 39.40 | 38.40 | 39.00 | +0.52% | 52 |
| 2025-12-12 | 38.60 | 38.80 | 38.60 | 38.80 | -1.52% | 63 |
| 2025-12-11 | 39.40 | 39.40 | 39.40 | 39.40 | +0.51% | 0 |
| 2025-12-10 | 38.80 | 39.80 | 38.00 | 39.20 | +2.08% | 589 |
| 2025-12-09 | 38.00 | 38.80 | 38.00 | 38.40 | -2.04% | 491 |
| 2025-12-08 | 38.60 | 39.20 | 38.20 | 39.20 | +1.55% | 175 |
| 2025-12-05 | 39.00 | 39.00 | 38.20 | 38.60 | -0.52% | 208 |
| 2025-12-04 | 39.00 | 39.20 | 38.40 | 38.80 | -1.02% | 273 |
| 2025-12-03 | 38.00 | 39.20 | 38.00 | 39.20 | +1.55% | 611 |
| 2025-12-02 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | 0 |
| 2025-12-01 | 39.00 | 39.00 | 39.00 | 39.00 | +1.04% | 201 |
| 2025-11-28 | 38.60 | 38.60 | 38.60 | 38.60 | +0.00% | 0 |
| 2025-11-27 | 38.60 | 38.60 | 38.60 | 38.60 | +0.00% | 0 |
| 2025-11-26 | 38.40 | 38.60 | 38.40 | 38.60 | -0.52% | 131 |
| 2025-11-25 | 38.80 | 38.80 | 38.80 | 38.80 | +1.04% | 489 |
| 2025-11-24 | 39.00 | 39.00 | 38.00 | 38.40 | +0.00% | 73 |
| 2025-11-21 | 38.00 | 38.60 | 38.00 | 38.40 | -1.03% | 79 |
| 2025-11-20 | 38.80 | 38.80 | 38.80 | 38.80 | +0.00% | 0 |
| 2025-11-19 | 37.60 | 38.80 | 37.60 | 38.80 | +0.52% | 101 |
| 2025-11-18 | 38.60 | 38.60 | 38.60 | 38.60 | +1.05% | 0 |
| 2025-11-17 | 38.80 | 38.80 | 38.20 | 38.20 | +0.53% | 2 |
| 2025-11-14 | 38.20 | 38.60 | 38.00 | 38.00 | -2.06% | 337 |
| 2025-11-13 | 38.80 | 38.80 | 38.80 | 38.80 | +0.00% | 0 |
| 2025-11-12 | 38.80 | 38.80 | 38.80 | 38.80 | +0.00% | 0 |
| 2025-11-11 | 39.00 | 39.00 | 38.80 | 38.80 | +1.04% | 471 |
| 2025-11-10 | 38.40 | 38.40 | 38.40 | 38.40 | +0.00% | 0 |
| 2025-11-07 | 38.40 | 38.40 | 38.40 | 38.40 | +0.52% | 0 |
| 2025-11-06 | 39.60 | 39.60 | 38.20 | 38.20 | -1.55% | 295 |
| 2025-11-05 | 38.80 | 38.80 | 38.80 | 38.80 | +0.00% | 0 |
| 2025-11-04 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 0 |
| 2025-11-03 | 39.60 | 40.00 | 38.60 | 39.00 | -0.51% | 599 |
| 2025-10-31 | 39.20 | 39.60 | 38.80 | 39.20 | -2.00% | 589 |
| 2025-10-30 | 40.20 | 40.20 | 40.00 | 40.00 | +0.00% | 412 |
| 2025-10-29 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 0 |
| 2025-10-28 | 40.40 | 40.40 | 40.00 | 40.20 | +1.01% | 90 |
| 2025-10-27 | 39.60 | 40.00 | 39.60 | 39.80 | -1.49% | 183 |
| 2025-10-24 | 39.80 | 40.40 | 39.80 | 40.40 | +1.00% | 19 |
| 2025-10-23 | 40.80 | 40.80 | 40.00 | 40.00 | +0.50% | 3 |
| 2025-10-22 | 41.20 | 41.20 | 39.20 | 39.80 | -4.78% | 822 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+4.91%). Pire mois : Oct (-10.50%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Mühlbauer Holding AG (MUB.DE) ?
43.60 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MUB.DE ?
Plus haut à 45.80 et plus bas à 34.80 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Mühlbauer Holding AG ?
Historiquement, le mois le plus fort de MUB.DE a été Avr (moyenne +4.91%) et le plus faible Oct (moyenne -10.50%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.