MillerKnoll, Inc. (FRA:MHR)
Germany
· Delayed Price · Currency is EUR 13.50
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | - | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 3.05% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | 0.77% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | 6.56% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - | - |
| Nov 20, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.05 | 3.39% | 1,000 |
| Nov 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | -0.84% | - |
| Nov 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | -4.80% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | - | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | 0.81% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | 2.48% | - |
| Nov 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | 0.83% | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -1.64% | - |
| Nov 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | -1.61% | - |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | -6.06% | - |
| Nov 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | 0.76% | - |
| Nov 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | 1.55% | - |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | -5.15% | - |
| Nov 3, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.44 | 3.03% | 350 |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | -1.49% | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | -5.63% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | -2.07% | - |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -2.68% | 50 |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | 0.68% | - |
| Oct 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | 2.07% | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 0.69% | - |
| Oct 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | 0.70% | - |
| Oct 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | 1.42% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 0.71% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -1.41% | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 0.71% | - |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 0.71% | - |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -2.78% | - |
| Oct 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | 1.41% | - |
| Oct 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | - | - |
| Oct 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 1.43% | - |
| Oct 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -2.10% | - |
| Oct 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | -3.38% | - |
| Oct 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | -0.67% | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | 1.36% | - |
| Oct 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.52 | -0.68% | - |
| Oct 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | -1.33% | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | -1.32% | - |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | 2.70% | - |