Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany
· Delayed Price · Currency is EUR 150.00
0.00 (0.00%)
Dec 5, 2025, 8:13 PM CET
FRA:MBH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | -0.67% | 330 |
| 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 |
| Oct 10, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Oct 9, 2025 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | 0.66% | 21 |
| Oct 8, 2025 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | -1.94% | 91 |
| Oct 7, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.32% | 50 |
| Oct 6, 2025 | 153.00 | 154.50 | 152.50 | 154.50 | 154.50 | 0.98% | 150 |
| Oct 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Oct 2, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 1.32% | 18 |
| Oct 1, 2025 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.65% | 100 |
| Sep 30, 2025 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | -0.97% | 100 |
| Sep 29, 2025 | 154.50 | 158.50 | 154.50 | 154.50 | 154.50 | -0.32% | 160 |
| Sep 26, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -4.32% | 46 |
| Sep 25, 2025 | 159.50 | 162.00 | 159.50 | 162.00 | 162.00 | 1.25% | 232 |
| Sep 24, 2025 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | 1.59% | 50 |
| Sep 23, 2025 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | -0.32% | 10 |
| Sep 22, 2025 | 154.50 | 158.00 | 154.50 | 158.00 | 158.00 | 2.60% | 32 |
| Sep 19, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Sep 18, 2025 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | -0.96% | 20 |
| Sep 17, 2025 | 152.50 | 156.50 | 152.50 | 156.50 | 156.50 | 2.96% | 99 |
| Sep 16, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.98% | 177 |
| Sep 15, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -0.97% | - |
| Sep 12, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.98% | 360 |
| Sep 11, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -1.60% | - |
| Sep 10, 2025 | 151.50 | 156.00 | 151.50 | 156.00 | 156.00 | 0.32% | 30 |
| Sep 9, 2025 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | 0.65% | 10 |
| Sep 8, 2025 | 156.50 | 159.00 | 154.50 | 154.50 | 154.50 | -3.13% | 79 |
| Sep 5, 2025 | 156.50 | 159.50 | 156.50 | 159.50 | 159.50 | 2.24% | 1 |
| Sep 4, 2025 | 160.50 | 160.50 | 156.00 | 156.00 | 156.00 | - | 114 |
| Sep 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Sep 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 474 |
| Sep 1, 2025 | 158.00 | 160.50 | 158.00 | 160.00 | 160.00 | 0.31% | 474 |
| Aug 29, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | - |
| Aug 28, 2025 | 161.50 | 161.50 | 159.50 | 159.50 | 159.50 | -2.74% | 185 |
| Aug 27, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | -0.61% | 110 |
| Aug 26, 2025 | 160.50 | 165.00 | 160.50 | 165.00 | 165.00 | 2.48% | 12 |
| Aug 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Aug 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.92% | 76 |
| Aug 21, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0.31% | - |
| Aug 20, 2025 | 161.50 | 162.00 | 161.50 | 162.00 | 162.00 | -3.28% | 42 |
| Aug 19, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.60% | 13 |
| Aug 18, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.91% | - |
| Aug 15, 2025 | 165.00 | 166.50 | 164.00 | 165.00 | 165.00 | -0.30% | 110 |
| Aug 14, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -1.49% | - |
| Aug 13, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.30% | 35 |
| Aug 12, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -3.71% | - |
| Aug 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 50 |
| Aug 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.34% | 100 |
| Aug 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.01% | - |
| Aug 6, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -1.97% | - |
| Aug 5, 2025 | 164.00 | 179.50 | 164.00 | 178.00 | 178.00 | 6.27% | 1,247 |
| Aug 4, 2025 | 162.00 | 167.50 | 162.00 | 167.50 | 167.50 | 4.69% | 45 |
| Aug 1, 2025 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | -3.32% | 140 |
| Jul 31, 2025 | 170.50 | 170.50 | 165.50 | 165.50 | 165.50 | -2.65% | 270 |
| Jul 30, 2025 | 169.50 | 170.00 | 169.50 | 170.00 | 170.00 | -0.87% | 50 |
| Jul 29, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -1.72% | - |
| Jul 28, 2025 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 1.75% | 190 |
| Jul 25, 2025 | 170.00 | 171.50 | 170.00 | 171.50 | 171.50 | 0.29% | 67 |
| Jul 24, 2025 | 171.00 | 171.50 | 171.00 | 171.00 | 171.00 | 0.59% | 138 |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.29% | - |
| Jul 22, 2025 | 169.00 | 170.50 | 169.00 | 170.50 | 170.50 | 0.89% | 50 |
| Jul 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |