Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 26.00
+0.20 (0.78%)
Sep 16, 2026, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 25.80 | 26.05 | 25.65 | 26.00 | 26.00 | 0.78% | 16,774 |
| Sep 15, 2026 | 25.95 | 26.20 | 25.55 | 25.80 | 25.80 | -0.19% | 29,734 |
| Sep 14, 2026 | 25.90 | 26.10 | 25.75 | 25.85 | 25.85 | -0.96% | 20,615 |
| Sep 11, 2026 | 25.85 | 26.10 | 25.85 | 26.10 | 26.10 | 1.16% | 14,236 |
| Sep 10, 2026 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 0.98% | 20,430 |
| Sep 9, 2026 | 26.00 | 26.00 | 25.55 | 25.55 | 25.55 | -1.73% | 24,955 |
| Sep 8, 2026 | 25.95 | 26.00 | 25.55 | 26.00 | 26.00 | 0.39% | 10,583 |
| Sep 7, 2026 | 25.35 | 26.00 | 25.35 | 25.90 | 25.90 | 2.37% | 26,742 |
| Sep 4, 2026 | 25.40 | 25.40 | 25.10 | 25.30 | 25.30 | - | 15,862 |
| Sep 3, 2026 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | - | 19,221 |
| Sep 2, 2026 | 25.20 | 25.35 | 25.00 | 25.30 | 25.30 | - | 30,640 |
| Sep 1, 2026 | 25.70 | 25.75 | 25.30 | 25.30 | 25.30 | -0.39% | 19,326 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | -1.74% | 98,586 |
| Aug 28, 2026 | 25.70 | 26.10 | 25.70 | 25.85 | 25.85 | 1.17% | 22,501 |
| Aug 27, 2026 | 25.85 | 25.90 | 25.50 | 25.55 | 25.55 | -0.58% | 25,638 |
| 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 |