Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 26.45
+0.15 (0.57%)
May 15, 2026, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 52,425 |
| May 12, 2026 | 26.20 | 26.65 | 25.80 | 26.25 | 26.25 | - | 63,195 |
| May 11, 2026 | 26.20 | 26.40 | 26.00 | 26.25 | 26.25 | 0.57% | 52,520 |
| May 8, 2026 | 26.25 | 26.40 | 25.90 | 26.10 | 26.10 | -1.51% | 48,573 |
| 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 | - | 95,907 |
| May 5, 2026 | 25.40 | 26.15 | 25.25 | 25.75 | 25.75 | 2.18% | 154,323 |
| May 4, 2026 | 24.95 | 25.85 | 24.95 | 25.20 | 25.20 | 1.82% | 154,161 |
| Apr 30, 2026 | 25.05 | 25.20 | 24.40 | 24.75 | 24.75 | -1.20% | 199,660 |
| Apr 29, 2026 | 24.85 | 25.15 | 24.65 | 25.05 | 25.05 | 0.60% | 157,400 |
| Apr 28, 2026 | 24.40 | 25.05 | 24.40 | 24.90 | 24.90 | 1.43% | 157,650 |
| Apr 27, 2026 | 23.90 | 24.75 | 23.80 | 24.55 | 24.55 | 5.59% | 107,806 |
| Apr 24, 2026 | 24.30 | 24.30 | 23.25 | 23.25 | 23.25 | -4.12% | 166,594 |
| Apr 23, 2026 | 24.60 | 24.65 | 23.90 | 24.25 | 24.25 | -0.41% | 189,214 |
| Apr 22, 2026 | 25.00 | 25.45 | 24.35 | 24.35 | 24.35 | -1.22% | 222,758 |
| Apr 21, 2026 | 24.90 | 25.10 | 24.60 | 24.65 | 24.65 | -0.80% | 97,784 |
| Apr 20, 2026 | 24.85 | 25.20 | 24.70 | 24.85 | 24.85 | -1.00% | 154,874 |
| Apr 17, 2026 | 25.45 | 25.45 | 24.70 | 25.10 | 25.10 | -0.99% | 174,432 |
| Apr 16, 2026 | 25.45 | 25.80 | 24.75 | 25.35 | 25.35 | 0.40% | 585,043 |
| Apr 15, 2026 | 25.30 | 25.90 | 25.05 | 25.25 | 25.25 | 0.20% | 184,296 |
| Apr 14, 2026 | 25.10 | 25.35 | 25.00 | 25.20 | 25.20 | 0.80% | 138,137 |
| Apr 13, 2026 | 25.10 | 25.50 | 24.90 | 25.00 | 25.00 | -0.99% | 200,699 |
| Apr 10, 2026 | 25.80 | 25.80 | 25.25 | 25.25 | 25.25 | -1.17% | 176,287 |
| Apr 9, 2026 | 26.00 | 26.05 | 25.15 | 25.55 | 25.55 | -1.92% | 67,784 |
| Apr 8, 2026 | 27.00 | 27.20 | 25.65 | 26.05 | 26.05 | -3.80% | 174,756 |
| Apr 7, 2026 | 26.89 | 27.96 | 26.20 | 27.08 | 27.08 | 0.89% | 126,583 |
| Apr 2, 2026 | 25.42 | 27.13 | 24.04 | 26.84 | 26.84 | -2.82% | 443,954 |
| Apr 1, 2026 | 28.99 | 29.09 | 27.62 | 27.62 | 27.62 | -1.04% | 134,728 |
| Mar 31, 2026 | 28.35 | 28.40 | 27.82 | 27.91 | 27.91 | -1.41% | 57,384 |
| Mar 30, 2026 | 29.28 | 29.28 | 27.37 | 28.31 | 28.31 | -3.31% | 135,002 |
| Mar 27, 2026 | 30.85 | 30.85 | 29.28 | 29.28 | 29.28 | -4.94% | 84,766 |
| Mar 26, 2026 | 31.44 | 31.49 | 30.56 | 30.80 | 30.80 | -2.93% | 61,641 |
| Mar 25, 2026 | 29.53 | 31.73 | 29.53 | 31.73 | 31.73 | 7.45% | 95,935 |
| Mar 24, 2026 | 29.19 | 29.87 | 28.89 | 29.53 | 29.53 | 0.99% | 50,244 |
| Mar 23, 2026 | 26.64 | 29.38 | 26.59 | 29.24 | 29.24 | 6.44% | 108,156 |
| Mar 20, 2026 | 27.52 | 28.26 | 27.13 | 27.47 | 27.47 | 0.70% | 128,640 |
| Mar 19, 2026 | 28.50 | 28.50 | 25.95 | 27.28 | 27.28 | -5.41% | 192,933 |
| Mar 18, 2026 | 29.38 | 30.07 | 28.70 | 28.84 | 28.84 | -1.50% | 57,897 |
| Mar 17, 2026 | 28.84 | 29.38 | 27.57 | 29.28 | 29.28 | 2.38% | 93,951 |
| Mar 16, 2026 | 28.11 | 29.19 | 28.01 | 28.60 | 28.60 | 2.11% | 108,369 |
| Mar 13, 2026 | 28.50 | 28.50 | 27.67 | 28.01 | 28.01 | -1.37% | 33,723 |
| Mar 12, 2026 | 28.55 | 28.55 | 27.82 | 28.40 | 28.40 | - | 74,334 |
| Mar 11, 2026 | 28.89 | 29.14 | 28.40 | 28.40 | 28.40 | -2.37% | 36,853 |
| Mar 10, 2026 | 30.07 | 30.12 | 28.89 | 29.09 | 29.09 | -1.56% | 45,145 |
| Mar 9, 2026 | 28.80 | 29.90 | 28.30 | 29.55 | 29.55 | -1.66% | 71,181 |
| Mar 6, 2026 | 30.30 | 30.55 | 29.75 | 30.05 | 30.05 | 0.17% | 40,590 |
| Mar 5, 2026 | 30.25 | 31.50 | 29.90 | 30.00 | 30.00 | -1.48% | 56,825 |
| Mar 4, 2026 | 29.60 | 30.45 | 29.20 | 30.45 | 30.45 | 3.40% | 71,684 |