Mutares SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.25	27.25	27.15	27.15	-	-0.91%	30,597
Jul 16, 2026	27.15	27.45	26.85	27.40	27.40	0.92%	30,597
Jul 15, 2026	27.20	27.35	26.80	27.15	27.15	-	32,089
Jul 14, 2026	27.00	27.25	26.65	27.15	27.15	-0.37%	40,441
Jul 13, 2026	26.95	27.30	26.70	27.25	27.25	0.93%	29,234
Jul 10, 2026	27.35	27.45	26.80	27.00	27.00	-0.92%	39,417
Jul 9, 2026	27.25	27.40	26.75	27.25	27.25	2.06%	35,528
Jul 8, 2026	27.80	27.80	26.70	26.70	26.70	-3.44%	64,693
Jul 7, 2026	28.40	28.40	27.50	27.65	27.65	-3.66%	54,162
Jul 6, 2026	27.00	28.70	27.00	28.70	28.70	9.13%	94,614
Jul 3, 2026	28.90	29.00	28.30	28.30	26.30	0.35%	70,650
Jul 2, 2026	28.10	28.50	27.95	28.20	26.21	-	62,807
Jul 1, 2026	27.20	28.30	27.15	28.20	26.21	3.68%	84,359
Jun 30, 2026	28.40	28.55	27.20	27.20	25.28	-0.55%	115,103
Jun 29, 2026	27.90	28.25	27.35	27.35	25.42	-0.73%	59,283
Jun 26, 2026	28.50	28.50	27.40	27.55	25.60	-3.67%	85,049
Jun 25, 2026	29.40	29.40	28.30	28.60	26.58	-2.05%	44,148
Jun 24, 2026	29.30	29.75	29.20	29.20	27.14	-1.02%	28,064
Jun 23, 2026	29.55	29.55	28.65	29.50	27.42	-0.67%	59,338
Jun 22, 2026	29.40	29.80	29.25	29.70	27.60	1.02%	63,756
Jun 19, 2026	29.05	29.65	28.85	29.40	27.32	3.89%	112,513
Jun 18, 2026	29.50	29.50	28.25	28.30	26.30	-2.25%	57,129
Jun 17, 2026	28.95	29.05	28.65	28.95	26.90	-0.17%	31,745
Jun 16, 2026	28.20	29.00	27.95	29.00	26.95	3.20%	46,885
Jun 15, 2026	29.10	29.25	28.10	28.10	26.11	-2.26%	80,420
Jun 12, 2026	28.20	28.85	28.15	28.75	26.72	3.60%	78,955
Jun 11, 2026	27.30	27.75	26.85	27.75	25.79	2.02%	60,690
Jun 10, 2026	27.25	27.30	26.55	27.20	25.28	0.93%	81,529
Jun 9, 2026	27.60	27.60	26.90	26.95	25.05	-1.46%	44,728
Jun 8, 2026	27.70	27.80	27.15	27.35	25.42	-1.62%	72,616
Jun 5, 2026	28.80	29.00	27.80	27.80	25.84	-2.97%	56,194
Jun 4, 2026	28.70	28.75	28.30	28.65	26.63	-0.17%	23,861
Jun 3, 2026	29.50	29.50	28.60	28.70	26.67	-0.35%	95,199
Jun 2, 2026	28.00	29.00	27.90	28.80	26.76	4.73%	110,265
Jun 1, 2026	28.10	28.20	27.50	27.50	25.56	-1.43%	66,748
May 29, 2026	28.40	28.40	27.75	27.90	25.93	-0.89%	61,224
May 28, 2026	28.00	28.15	27.50	28.15	26.16	1.26%	62,593
May 27, 2026	27.25	27.80	27.05	27.80	25.84	2.21%	40,430
May 26, 2026	27.10	27.25	27.00	27.20	25.28	-0.37%	20,650
May 25, 2026	27.00	27.40	27.00	27.30	25.37	1.68%	25,291
May 22, 2026	26.85	27.15	26.70	26.85	24.95	0.56%	43,938
May 21, 2026	27.00	27.65	26.70	26.70	24.81	-0.93%	64,417
May 20, 2026	26.50	27.00	26.35	26.95	25.05	1.70%	36,025
May 19, 2026	26.35	27.25	26.35	26.50	24.63	0.19%	56,421
May 18, 2026	26.40	26.80	26.00	26.45	24.58	-	77,528
May 15, 2026	26.40	26.45	26.05	26.45	24.58	0.57%	33,758
May 14, 2026	26.35	26.45	26.10	26.30	24.44	0.19%	20,693
May 13, 2026	26.35	26.50	26.00	26.25	24.39	-	52,295
May 12, 2026	26.20	26.65	25.80	26.25	24.39	-	63,135
May 11, 2026	26.20	26.40	26.00	26.25	24.39	0.57%	52,420