Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
At close: Mar 20, 2026
FRA:MUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 18 |
| Mar 19, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 200 |
| Mar 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Mar 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Mar 13, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.73% | 560 |
| Mar 12, 2026 | 17.60 | 18.40 | 17.30 | 17.30 | 17.30 | -1.70% | 761 |
| Mar 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 596 |
| Mar 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 100 |
| Mar 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6 |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 9 |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Feb 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Feb 17, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 2.86% | 6 |
| Feb 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Feb 12, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 150 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Feb 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Feb 2, 2026 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 5.17% | 21 |
| Jan 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jan 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jan 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 380 |
| Jan 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 160 |