Müller - Die lila Logistik SE (FRA:MLL)
Germany
· Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
At close: Dec 5, 2025
FRA:MLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Dec 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 18.18% | - |
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Nov 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.67% | - |
| Nov 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Nov 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Nov 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.02% | - |
| Nov 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Oct 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Oct 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Oct 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Oct 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Oct 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Sep 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Sep 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Sep 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Sep 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Sep 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Sep 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.49% | - |
| Sep 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Sep 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Sep 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Aug 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Aug 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Aug 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Aug 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Aug 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.37% | - |
| Aug 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 31, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | - |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Jul 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jul 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Jul 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.30% | - |