Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 27.80
-0.85 (-2.97%)
Jun 5, 2026, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 28.80 | 29.00 | 27.80 | 27.80 | 27.80 | -2.97% | 56,194 |
| Jun 4, 2026 | 28.70 | 28.75 | 28.30 | 28.65 | 28.65 | -0.17% | 23,861 |
| Jun 3, 2026 | 29.50 | 29.50 | 28.60 | 28.70 | 28.70 | -0.35% | 95,199 |
| Jun 2, 2026 | 28.00 | 29.00 | 27.90 | 28.80 | 28.80 | 4.73% | 110,265 |
| Jun 1, 2026 | 28.10 | 28.20 | 27.50 | 27.50 | 27.50 | -1.43% | 66,748 |
| May 29, 2026 | 28.40 | 28.40 | 27.75 | 27.90 | 27.90 | -0.89% | 61,224 |
| May 28, 2026 | 28.00 | 28.15 | 27.50 | 28.15 | 28.15 | 1.26% | 62,593 |
| May 27, 2026 | 27.25 | 27.80 | 27.05 | 27.80 | 27.80 | 2.21% | 40,430 |
| May 26, 2026 | 27.10 | 27.25 | 27.00 | 27.20 | 27.20 | -0.37% | 20,650 |
| May 25, 2026 | 27.00 | 27.40 | 27.00 | 27.30 | 27.30 | 1.68% | 25,291 |
| May 22, 2026 | 26.85 | 27.15 | 26.70 | 26.85 | 26.85 | 0.56% | 43,938 |
| May 21, 2026 | 27.00 | 27.65 | 26.70 | 26.70 | 26.70 | -0.93% | 64,417 |
| May 20, 2026 | 26.50 | 27.00 | 26.35 | 26.95 | 26.95 | 1.70% | 36,025 |
| May 19, 2026 | 26.35 | 27.25 | 26.35 | 26.50 | 26.50 | 0.19% | 56,421 |
| May 18, 2026 | 26.40 | 26.80 | 26.00 | 26.45 | 26.45 | - | 77,528 |
| May 15, 2026 | 26.40 | 26.45 | 26.05 | 26.45 | 26.45 | 0.57% | 33,758 |
| May 14, 2026 | 26.35 | 26.45 | 26.10 | 26.30 | 26.30 | 0.19% | 20,693 |
| May 13, 2026 | 26.35 | 26.50 | 26.00 | 26.25 | 26.25 | - | 52,295 |
| May 12, 2026 | 26.20 | 26.65 | 25.80 | 26.25 | 26.25 | - | 63,135 |
| May 11, 2026 | 26.20 | 26.40 | 26.00 | 26.25 | 26.25 | 0.57% | 52,420 |
| May 8, 2026 | 26.25 | 26.40 | 25.90 | 26.10 | 26.10 | -1.51% | 48,498 |
| May 7, 2026 | 26.05 | 26.55 | 25.95 | 26.50 | 26.50 | 2.91% | 75,928 |
| May 6, 2026 | 25.95 | 26.55 | 25.75 | 25.75 | 25.75 | - | 93,057 |
| May 5, 2026 | 25.40 | 26.15 | 25.25 | 25.75 | 25.75 | 2.18% | 154,023 |
| May 4, 2026 | 24.95 | 25.85 | 24.95 | 25.20 | 25.20 | 1.82% | 154,141 |
| Apr 30, 2026 | 25.05 | 25.20 | 24.40 | 24.75 | 24.75 | -1.20% | 199,150 |
| Apr 29, 2026 | 24.85 | 25.15 | 24.65 | 25.05 | 25.05 | 0.60% | 155,137 |
| Apr 28, 2026 | 24.40 | 25.05 | 24.40 | 24.90 | 24.90 | 1.43% | 156,650 |
| Apr 27, 2026 | 23.90 | 24.75 | 23.80 | 24.55 | 24.55 | 5.59% | 104,096 |
| Apr 24, 2026 | 24.30 | 24.30 | 23.25 | 23.25 | 23.25 | -4.12% | 165,983 |
| Apr 23, 2026 | 24.60 | 24.65 | 23.90 | 24.25 | 24.25 | -0.41% | 187,581 |
| Apr 22, 2026 | 25.00 | 25.45 | 24.35 | 24.35 | 24.35 | -1.22% | 222,558 |
| Apr 21, 2026 | 24.90 | 25.10 | 24.60 | 24.65 | 24.65 | -0.80% | 95,390 |
| Apr 20, 2026 | 24.85 | 25.20 | 24.70 | 24.85 | 24.85 | -1.00% | 154,674 |
| Apr 17, 2026 | 25.45 | 25.45 | 24.70 | 25.10 | 25.10 | -0.99% | 168,602 |
| Apr 16, 2026 | 25.45 | 25.80 | 24.75 | 25.35 | 25.35 | 0.40% | 585,027 |
| Apr 15, 2026 | 25.30 | 25.90 | 25.05 | 25.25 | 25.25 | 0.20% | 183,753 |
| Apr 14, 2026 | 25.10 | 25.35 | 25.00 | 25.20 | 25.20 | 0.80% | 135,484 |
| Apr 13, 2026 | 25.10 | 25.50 | 24.90 | 25.00 | 25.00 | -0.99% | 198,363 |
| Apr 10, 2026 | 25.80 | 25.80 | 25.25 | 25.25 | 25.25 | -1.17% | 175,682 |
| Apr 9, 2026 | 26.00 | 26.05 | 25.15 | 25.55 | 25.55 | -1.92% | 67,046 |
| Apr 8, 2026 | 27.00 | 27.20 | 25.65 | 26.05 | 26.05 | -3.96% | 174,612 |
| Apr 7, 2026 | 27.45 | 28.55 | 26.75 | 27.65 | 27.13 | 0.91% | 123,829 |
| Apr 2, 2026 | 25.95 | 27.70 | 24.55 | 27.40 | 26.88 | -2.84% | 433,701 |
| Apr 1, 2026 | 29.60 | 29.70 | 28.20 | 28.20 | 27.66 | -1.05% | 128,347 |
| Mar 31, 2026 | 28.95 | 29.00 | 28.40 | 28.50 | 27.96 | -1.38% | 56,088 |
| Mar 30, 2026 | 29.90 | 29.90 | 27.95 | 28.90 | 28.35 | -3.34% | 130,741 |
| Mar 27, 2026 | 31.50 | 31.50 | 29.90 | 29.90 | 29.33 | -4.93% | 82,873 |
| Mar 26, 2026 | 32.10 | 32.15 | 31.20 | 31.45 | 30.85 | -2.93% | 60,373 |
| Mar 25, 2026 | 30.15 | 32.40 | 30.15 | 32.40 | 31.78 | 7.46% | 93,859 |