Müller - Die lila Logistik SE (ETR:MLL)
Germany
· Delayed Price · Currency is EUR 4.720
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
ETR:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Apr 27, 2026 | 4.72 | 4.76 | 4.66 | 4.76 | 4.76 | -1.65% | 9,547 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.72 | 4.84 | 4.84 | - | 712 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 35 |
| Apr 21, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.82% | 1 |
| Apr 20, 2026 | 4.94 | 4.94 | 4.78 | 4.88 | 4.88 | 4.27% | 1,783 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | - | 10 |
| Apr 16, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | - | 6 |
| Apr 15, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.27% | 1 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Apr 13, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | - | 200 |
| Apr 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Apr 8, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 3,197 |
| Apr 7, 2026 | 4.44 | 4.64 | 4.44 | 4.50 | 4.50 | -1.32% | 222 |
| Apr 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Apr 1, 2026 | 4.32 | 4.62 | 4.32 | 4.62 | 4.62 | 0.87% | 6,012 |
| Mar 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Mar 30, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 1.31% | 2 |
| Mar 27, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -4.18% | 1,083 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 25, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 3.46% | 1,083 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Mar 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Mar 20, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -2.12% | 369 |
| Mar 19, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -0.84% | 1,049 |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 17, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | - | 369 |
| Mar 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 8 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Mar 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Mar 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Mar 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 8 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | -2.05% | 2,105 |
| Mar 4, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - | 1,419 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 2.09% | 1,047 |
| Mar 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Feb 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Feb 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Feb 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Feb 24, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.83% | 187 |
| Feb 23, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | - | 140 |
| Feb 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 19, 2026 | 4.94 | 5.00 | 4.94 | 4.94 | 4.94 | - | 2,000 |
| Feb 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 10, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | - | 10 |
| Feb 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 2, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -4.08% | 1,000 |
| Jan 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | 995 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 455 |
| Jan 20, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 185 |
| Jan 19, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 10 |
| Jan 16, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | 1,055 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | 3.48% | 1,162 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jan 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 1,055 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jan 8, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -1.64% | 1,025 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | - | 168 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 10 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | - | 302 |
| Jan 2, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -3.37% | 1,982 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 22 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 132 |
| Dec 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Dec 22, 2025 | 4.96 | 5.15 | 4.96 | 4.98 | 4.98 | - | 877 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -1.39% | 173 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 17, 2025 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 1.41% | 2,362 |
| Dec 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Dec 15, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | -1.39% | 155 |
| Dec 12, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 300 |
| Dec 11, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | 2.64% | 184 |
| Dec 10, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -3.53% | 1,758 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 100 |
| Dec 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 9 |
| Dec 4, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 1,153 |
| Dec 3, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 12 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 4,713 |
| Dec 1, 2025 | 4.82 | 5.60 | 4.82 | 5.40 | 5.40 | 24.42% | 8,131 |