Maschinenfabrik Berthold Hermle AG (MBH3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 60 |
| 07 May 2024 | 223.00 | 229.00 | 223.00 | 229.00 | 229.00 | 220 |
| 06 May 2024 | 220.00 | 227.00 | 220.00 | 225.00 | 225.00 | 39 |
| 03 May 2024 | 224.00 | 229.00 | 224.00 | 229.00 | 229.00 | 351 |
| 02 May 2024 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 69 |
| 30 Apr 2024 | 225.00 | 229.00 | 225.00 | 225.00 | 225.00 | 195 |
| 29 Apr 2024 | 224.00 | 232.00 | 224.00 | 227.00 | 227.00 | 151 |
| 26 Apr 2024 | 218.00 | 225.00 | 218.00 | 225.00 | 225.00 | 1,008 |
| 25 Apr 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 24 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 23 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20 |
| 22 Apr 2024 | 219.00 | 222.00 | 218.00 | 222.00 | 222.00 | 44 |
| 19 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 40 |
| 18 Apr 2024 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 30 |
| 17 Apr 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 120 |
| 16 Apr 2024 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | 125 |
| 15 Apr 2024 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 30 |
| 12 Apr 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - |
| 11 Apr 2024 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 10 |
| 10 Apr 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 20 |
| 09 Apr 2024 | 220.00 | 228.00 | 220.00 | 227.00 | 227.00 | 279 |
| 08 Apr 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 130 |
| 05 Apr 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 54 |
| 04 Apr 2024 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | 136 |
| 03 Apr 2024 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 340 |
| 02 Apr 2024 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 210 |
| 28 Mar 2024 | 226.00 | 227.00 | 226.00 | 227.00 | 227.00 | 10 |
| 27 Mar 2024 | 227.00 | 231.00 | 221.00 | 227.00 | 227.00 | 124 |
| 26 Mar 2024 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 236 |
| 25 Mar 2024 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 300 |
| 22 Mar 2024 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 27 |
| 21 Mar 2024 | 230.00 | 233.00 | 225.00 | 230.00 | 230.00 | 180 |
| 20 Mar 2024 | 209.00 | 225.00 | 209.00 | 225.00 | 225.00 | 180 |
| 19 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 18 Mar 2024 | 204.00 | 214.00 | 204.00 | 214.00 | 214.00 | 30 |
| 15 Mar 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 200 |
| 14 Mar 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 87 |
| 13 Mar 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 90 |
| 12 Mar 2024 | 203.00 | 214.00 | 203.00 | 212.00 | 212.00 | 125 |
| 11 Mar 2024 | 203.00 | 210.00 | 203.00 | 204.00 | 204.00 | 28 |
| 08 Mar 2024 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 700 |
| 07 Mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 06 Mar 2024 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | 195 |
| 05 Mar 2024 | 204.00 | 207.00 | 204.00 | 205.00 | 205.00 | 102 |
| 04 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3 |
| 01 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 29 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 40 |
| 28 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 27 Feb 2024 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 100 |
| 26 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 45 |
| 23 Feb 2024 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 268 |
| 22 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 21 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 20 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 19 Feb 2024 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 10 |
| 16 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 15 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 14 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 20 |
| 13 Feb 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 75 |
| 12 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10 |
| 09 Feb 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 7 |
| 08 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 07 Feb 2024 | 207.00 | 213.00 | 207.00 | 210.00 | 210.00 | 76 |
| 06 Feb 2024 | 205.00 | 213.00 | 205.00 | 208.00 | 208.00 | 80 |
| 05 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 02 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 01 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 31 Jan 2024 | 208.00 | 211.00 | 207.00 | 207.00 | 207.00 | 145 |
| 30 Jan 2024 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 275 |
| 29 Jan 2024 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 434 |
| 26 Jan 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - |
| 25 Jan 2024 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | - |
| 24 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 23 Jan 2024 | 210.00 | 213.00 | 210.00 | 211.00 | 211.00 | 160 |
| 22 Jan 2024 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 30 |
| 19 Jan 2024 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 10 |
| 18 Jan 2024 | 210.00 | 214.00 | 210.00 | 211.00 | 211.00 | 18 |
| 17 Jan 2024 | 208.00 | 218.00 | 208.00 | 214.00 | 214.00 | 72 |
| 16 Jan 2024 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 120 |
| 15 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 12 Jan 2024 | 213.00 | 219.00 | 213.00 | 219.00 | 219.00 | 50 |
| 11 Jan 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 10 |
| 10 Jan 2024 | 212.00 | 216.00 | 212.00 | 215.00 | 215.00 | 152 |
| 09 Jan 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 60 |
| 08 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 05 Jan 2024 | 221.00 | 226.00 | 220.00 | 220.00 | 220.00 | 150 |
| 04 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 03 Jan 2024 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 110 |
| 02 Jan 2024 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | - |
| 29 Dec 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 28 Dec 2023 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 76 |
| 27 Dec 2023 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 30 |
| 22 Dec 2023 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 618 |
| 21 Dec 2023 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 64 |
| 20 Dec 2023 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 25 |
| 19 Dec 2023 | 210.00 | 219.00 | 210.00 | 215.00 | 215.00 | 230 |
| 18 Dec 2023 | 208.00 | 211.00 | 208.00 | 211.00 | 211.00 | 303 |
| 15 Dec 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 14 Dec 2023 | 204.00 | 210.00 | 204.00 | 209.00 | 209.00 | 130 |
| 13 Dec 2023 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.