Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 30.10
+1.60 (5.61%)
Oct 26, 2026, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 28.00 | 30.15 | 27.85 | 30.10 | 30.10 | 5.61% | 150,968 |
| Oct 23, 2026 | 27.40 | 28.70 | 27.25 | 28.50 | 28.50 | 2.89% | 82,326 |
| Oct 22, 2026 | 26.10 | 28.00 | 26.00 | 27.70 | 27.70 | 4.92% | 120,709 |
| Oct 21, 2026 | 26.10 | 26.50 | 25.75 | 26.40 | 26.40 | 0.76% | 26,671 |
| Oct 20, 2026 | 25.35 | 26.30 | 25.00 | 26.20 | 26.20 | 4.17% | 101,724 |
| Oct 19, 2026 | 24.50 | 25.15 | 24.50 | 25.15 | 25.15 | 3.29% | 43,752 |
| Oct 16, 2026 | 24.50 | 25.05 | 24.30 | 24.35 | 24.35 | -1.42% | 27,754 |
| Oct 15, 2026 | 25.00 | 25.10 | 24.00 | 24.70 | 24.70 | -1.40% | 106,041 |
| Oct 14, 2026 | 24.85 | 25.50 | 24.50 | 25.05 | 25.05 | 3.30% | 59,233 |
| Oct 13, 2026 | 24.30 | 24.65 | 24.10 | 24.25 | 24.25 | -1.02% | 29,550 |
| Oct 12, 2026 | 25.15 | 25.15 | 24.50 | 24.50 | 24.50 | -2.20% | 38,872 |
| Oct 9, 2026 | 24.80 | 25.25 | 24.80 | 25.05 | 25.05 | 1.01% | 7,549 |
| Oct 8, 2026 | 24.80 | 24.95 | 24.65 | 24.80 | 24.80 | -0.80% | 24,322 |
| Oct 7, 2026 | 25.35 | 25.50 | 24.60 | 25.00 | 25.00 | -1.57% | 46,191 |
| Oct 6, 2026 | 25.05 | 25.40 | 25.00 | 25.40 | 25.40 | 1.80% | 13,569 |
| Oct 5, 2026 | 24.85 | 25.60 | 24.60 | 24.95 | 24.95 | 1.22% | 54,375 |
| Oct 2, 2026 | 24.15 | 24.85 | 24.15 | 24.65 | 24.65 | 1.44% | 34,334 |
| Oct 1, 2026 | 24.80 | 24.80 | 23.95 | 24.30 | 24.30 | -0.82% | 26,989 |
| Sep 30, 2026 | 24.20 | 24.70 | 24.15 | 24.50 | 24.50 | 1.66% | 31,981 |
| Sep 29, 2026 | 24.00 | 24.30 | 23.90 | 24.10 | 24.10 | 0.84% | 38,325 |
| Sep 28, 2026 | 24.15 | 24.45 | 23.90 | 23.90 | 23.90 | -1.65% | 28,549 |
| Sep 25, 2026 | 24.00 | 24.55 | 24.00 | 24.30 | 24.30 | 2.10% | 23,114 |
| Sep 24, 2026 | 24.95 | 24.95 | 23.75 | 23.80 | 23.80 | -3.84% | 59,614 |
| Sep 23, 2026 | 25.20 | 25.25 | 24.65 | 24.75 | 24.75 | -1.79% | 37,986 |
| Sep 22, 2026 | 25.70 | 25.90 | 25.20 | 25.20 | 25.20 | -0.98% | 21,634 |
| Sep 21, 2026 | 25.75 | 26.00 | 25.20 | 25.45 | 25.45 | -1.36% | 39,742 |
| Sep 18, 2026 | 25.90 | 26.15 | 25.75 | 25.80 | 25.80 | -0.96% | 32,168 |
| Sep 17, 2026 | 26.10 | 26.40 | 25.95 | 26.05 | 26.05 | 0.19% | 39,422 |
| 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 |