Mutares SE & Co. KGaA (ETR:MUX)
Germany · Delayed Price · Currency is EUR 27.15
+0.10 (0.37%)
Aug 6, 2026, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 28.95 | 29.05 | 28.65 | 28.95 | 26.90 | -0.17% | 31,745 |
| Jun 16, 2026 | 28.20 | 29.00 | 27.95 | 29.00 | 26.95 | 3.20% | 46,885 |
| Jun 15, 2026 | 29.10 | 29.25 | 28.10 | 28.10 | 26.11 | -2.26% | 80,420 |
| Jun 12, 2026 | 28.20 | 28.85 | 28.15 | 28.75 | 26.72 | 3.60% | 78,955 |
| Jun 11, 2026 | 27.30 | 27.75 | 26.85 | 27.75 | 25.79 | 2.02% | 60,690 |
| Jun 10, 2026 | 27.25 | 27.30 | 26.55 | 27.20 | 25.28 | 0.93% | 81,529 |
| Jun 9, 2026 | 27.60 | 27.60 | 26.90 | 26.95 | 25.05 | -1.46% | 44,728 |
| Jun 8, 2026 | 27.70 | 27.80 | 27.15 | 27.35 | 25.42 | -1.62% | 72,616 |
| Jun 5, 2026 | 28.80 | 29.00 | 27.80 | 27.80 | 25.84 | -2.97% | 56,194 |
| Jun 4, 2026 | 28.70 | 28.75 | 28.30 | 28.65 | 26.63 | -0.17% | 23,861 |
| Jun 3, 2026 | 29.50 | 29.50 | 28.60 | 28.70 | 26.67 | -0.35% | 95,199 |
| Jun 2, 2026 | 28.00 | 29.00 | 27.90 | 28.80 | 26.76 | 4.73% | 110,265 |
| Jun 1, 2026 | 28.10 | 28.20 | 27.50 | 27.50 | 25.56 | -1.43% | 66,748 |
| May 29, 2026 | 28.40 | 28.40 | 27.75 | 27.90 | 25.93 | -0.89% | 61,224 |