Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany
· Delayed Price · Currency is EUR 155.00
-5.50 (-3.43%)
Mar 6, 2026, 8:01 AM CET
FRA:MBH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.43% | - |
| Mar 5, 2026 | 156.50 | 160.50 | 156.50 | 160.50 | 160.50 | 2.23% | 296 |
| Mar 4, 2026 | 155.50 | 157.50 | 155.50 | 157.00 | 157.00 | -0.63% | 20 |
| Mar 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Mar 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Feb 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Feb 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Feb 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Feb 24, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 30 |
| Feb 23, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.15% | - |
| Feb 20, 2026 | 159.50 | 162.50 | 159.50 | 162.50 | 162.50 | 1.56% | 30 |
| Feb 19, 2026 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | 2.56% | 64 |
| Feb 18, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.97% | - |
| Feb 17, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -0.32% | - |
| Feb 16, 2026 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | -1.59% | 106 |
| Feb 13, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -2.78% | - |
| Feb 12, 2026 | 157.50 | 162.00 | 157.50 | 162.00 | 162.00 | 2.86% | 25 |
| Feb 11, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.63% | - |
| Feb 10, 2026 | 157.00 | 158.50 | 157.00 | 158.50 | 158.50 | 0.96% | 10 |
| Feb 9, 2026 | 161.50 | 165.50 | 157.00 | 157.00 | 157.00 | -1.26% | 1,501 |
| Feb 6, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.45% | 2 |
| Feb 5, 2026 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 2.19% | 500 |
| Feb 4, 2026 | 158.00 | 159.50 | 157.50 | 159.50 | 159.50 | - | 430 |
| Feb 3, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -2.74% | - |
| Feb 2, 2026 | 159.50 | 164.00 | 159.50 | 164.00 | 164.00 | 4.13% | 10 |
| Jan 30, 2026 | 161.00 | 161.00 | 157.50 | 157.50 | 157.50 | -5.69% | 7 |
| Jan 29, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Jan 28, 2026 | 166.50 | 169.50 | 165.50 | 166.00 | 166.00 | 0.91% | 105 |
| Jan 27, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.90% | - |
| Jan 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.79% | 15 |
| Jan 23, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.94% | - |
| Jan 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Jan 21, 2026 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | -1.25% | 100 |
| Jan 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.14% | - |
| Jan 19, 2026 | 156.00 | 165.00 | 156.00 | 163.50 | 163.50 | 3.81% | 156 |
| Jan 16, 2026 | 155.50 | 157.50 | 155.50 | 157.50 | 157.50 | -1.25% | 19 |
| Jan 15, 2026 | 155.00 | 159.50 | 155.00 | 159.50 | 159.50 | 2.90% | 110 |
| Jan 14, 2026 | 162.50 | 162.50 | 155.00 | 155.00 | 155.00 | -5.78% | 330 |
| Jan 13, 2026 | 161.00 | 167.50 | 161.00 | 164.50 | 164.50 | 3.13% | 50 |
| Jan 12, 2026 | 150.50 | 164.50 | 150.50 | 159.50 | 159.50 | 7.77% | 1,112 |
| Jan 9, 2026 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 97 |
| Jan 8, 2026 | 149.00 | 149.00 | 145.50 | 149.00 | 149.00 | -2.61% | 419 |
| Jan 7, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 23 |
| Jan 6, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.66% | 10 |
| Jan 5, 2026 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 0.33% | 11 |
| Jan 2, 2026 | 147.50 | 150.00 | 147.50 | 150.00 | 150.00 | 0.33% | 20 |
| Dec 30, 2025 | 148.00 | 149.50 | 147.00 | 149.50 | 149.50 | 1.01% | 60 |
| Dec 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Dec 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 30 |
| Dec 22, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 4 |
| Dec 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.34% | - |
| Dec 18, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 19 |
| Dec 17, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.67% | - |
| Dec 16, 2025 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 1.70% | 85 |
| Dec 15, 2025 | 148.50 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 685 |
| Dec 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Dec 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Dec 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Dec 9, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.33% | 40 |
| Dec 8, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.33% | - |
| Dec 5, 2025 | 149.00 | 150.50 | 149.00 | 150.00 | 150.00 | - | 75 |
| Dec 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | 330 |
| Dec 3, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.33% | - |
| Dec 2, 2025 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 0.33% | 320 |
| Dec 1, 2025 | 151.00 | 153.00 | 149.50 | 149.50 | 149.50 | 1.01% | 92 |
| Nov 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Nov 27, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.98% | 25 |
| Nov 26, 2025 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 0.99% | 69 |
| Nov 25, 2025 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 0.67% | 36 |
| Nov 24, 2025 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | -2.91% | 367 |
| Nov 21, 2025 | 153.50 | 154.50 | 153.50 | 154.50 | 154.50 | -0.32% | 80 |
| Nov 20, 2025 | 150.50 | 155.00 | 150.50 | 155.00 | 155.00 | 1.97% | 2 |
| Nov 19, 2025 | 147.50 | 152.00 | 147.50 | 152.00 | 152.00 | 3.05% | 110 |
| Nov 18, 2025 | 151.50 | 151.50 | 147.50 | 147.50 | 147.50 | -0.34% | 145 |
| Nov 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Nov 14, 2025 | 143.50 | 147.00 | 143.50 | 147.00 | 147.00 | -2.65% | 50 |
| Nov 13, 2025 | 159.00 | 159.00 | 150.00 | 151.00 | 151.00 | -0.66% | 360 |
| Nov 12, 2025 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 0.66% | 27 |
| Nov 11, 2025 | 151.50 | 151.50 | 150.00 | 151.00 | 151.00 | 0.33% | 310 |
| Nov 10, 2025 | 133.00 | 150.50 | 133.00 | 150.50 | 150.50 | 12.31% | 166 |
| Nov 7, 2025 | 134.50 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 210 |
| Nov 6, 2025 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 333 |
| Nov 5, 2025 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | 1.48% | 100 |
| Nov 4, 2025 | 137.50 | 137.50 | 134.50 | 135.00 | 135.00 | -3.57% | 1,320 |
| Nov 3, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.36% | 160 |
| Oct 31, 2025 | 137.50 | 140.00 | 137.50 | 139.50 | 139.50 | -0.36% | 281 |
| Oct 30, 2025 | 138.50 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 115 |
| Oct 29, 2025 | 138.50 | 139.00 | 138.00 | 138.00 | 138.00 | 0.36% | 21 |
| Oct 28, 2025 | 138.00 | 142.00 | 137.50 | 137.50 | 137.50 | -3.51% | 174 |
| Oct 27, 2025 | 140.00 | 142.50 | 140.00 | 142.50 | 142.50 | 1.79% | 15 |
| Oct 24, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 260 |
| Oct 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Oct 22, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.07% | 265 |
| Oct 21, 2025 | 140.00 | 141.00 | 140.00 | 140.50 | 140.50 | - | 1,253 |
| Oct 20, 2025 | 148.00 | 148.00 | 139.50 | 140.50 | 140.50 | 0.36% | 667 |
| Oct 17, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.44% | 80 |
| Oct 16, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -1.37% | - |
| Oct 15, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1.04% | - |
| Oct 14, 2025 | 152.00 | 152.00 | 139.50 | 144.00 | 144.00 | -5.57% | 370 |
| Oct 13, 2025 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 0.33% | 15 |