Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany · Delayed Price · Currency is EUR 17.30
-0.80 (-4.42%)
Last updated: Sep 5, 2025, 8:19 AM CET
FRA:MUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -4.42% | 1 |
| Sep 4, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | - | -0.55% | 1 |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.62% | - |
| Sep 2, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | - | 2.78% | 170 |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -2.70% | 100 |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -7.04% | 100 |
| Aug 28, 2025 | 18.40 | 19.90 | 18.40 | 19.90 | - | 8.15% | 417 |
| Aug 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | - |
| Aug 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | - |
| Aug 25, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | - | 2.79% | 50 |
| Aug 22, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | - | 5.29% | 50 |
| Aug 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | - |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | - |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | - |
| Aug 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | - |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -2.86% | 13 |
| Aug 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| Aug 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5.42% | 13 |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - | 13 |
| Aug 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | -1.78% | 13 |
| Aug 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -5.59% | 13 |
| Aug 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Aug 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Aug 5, 2025 | 16.30 | 17.90 | 16.30 | 17.90 | - | -6.77% | 13 |
| Aug 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 25, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | - | 6.67% | 10 |
| Jul 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -9.55% | 50 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | - |
| Jul 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | - |
| Jul 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | - |
| Jul 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - | - |
| Jul 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -2.45% | 22 |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2.00% | 10 |
| Jul 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |