Mutares SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.60	26.60	25.70	25.70	25.70	-3.02%	41,006
Aug 25, 2026	26.55	26.80	26.45	26.50	26.50	-	24,701
Aug 24, 2026	26.75	26.85	26.50	26.50	26.50	-1.12%	21,608
Aug 21, 2026	26.75	27.20	26.70	26.80	26.80	1.13%	26,086
Aug 20, 2026	27.10	27.10	26.50	26.50	26.50	-1.49%	17,743
Aug 19, 2026	26.90	27.10	26.80	26.90	26.90	0.37%	21,122
Aug 18, 2026	27.00	27.10	26.75	26.80	26.80	-	22,801
Aug 17, 2026	26.90	27.35	26.80	26.80	26.80	-0.92%	40,841
Aug 14, 2026	26.80	27.10	26.70	27.05	27.05	1.69%	21,961
Aug 13, 2026	27.25	27.25	26.60	26.60	26.60	-1.30%	17,946
Aug 12, 2026	27.00	27.15	26.90	26.95	26.95	-0.92%	15,973
Aug 11, 2026	26.95	27.25	26.80	27.20	27.20	0.55%	25,535
Aug 10, 2026	27.20	27.45	26.95	27.05	27.05	-0.73%	19,159
Aug 7, 2026	27.35	27.50	26.90	27.25	27.25	0.37%	33,075
Aug 6, 2026	27.05	27.35	26.80	27.15	27.15	0.37%	68,217
Aug 5, 2026	27.00	27.20	26.85	27.05	27.05	0.19%	28,426
Aug 4, 2026	27.15	27.70	26.95	27.00	27.00	0.56%	45,602
Aug 3, 2026	27.00	27.25	26.75	26.85	26.85	0.56%	32,504
Jul 31, 2026	27.05	27.20	26.55	26.70	26.70	-1.11%	50,561
Jul 30, 2026	26.90	27.30	26.85	27.00	27.00	-	35,694
Jul 29, 2026	27.00	27.25	26.75	27.00	27.00	0.56%	40,710
Jul 28, 2026	27.10	27.20	26.45	26.85	26.85	-1.10%	47,771
Jul 27, 2026	27.40	27.70	27.15	27.15	27.15	0.37%	23,027
Jul 24, 2026	26.90	27.25	26.90	27.05	27.05	0.56%	19,705
Jul 23, 2026	27.50	27.60	26.70	26.90	26.90	-2.54%	42,961
Jul 22, 2026	27.60	27.80	27.35	27.60	27.60	-0.36%	38,742
Jul 21, 2026	27.30	27.85	27.10	27.70	27.70	1.84%	61,447
Jul 20, 2026	27.30	27.55	27.20	27.20	27.20	-	27,218
Jul 17, 2026	27.25	27.25	26.85	27.20	27.20	-0.73%	25,297
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