Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany · Delayed Price · Currency is EUR 19.20
0.00 (0.00%)
Last updated: Jul 29, 2025
FRA:MUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Jun 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Jun 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Jun 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5.26% | 44 |
| Jun 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | - |
| Jun 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2.70% | 1 |
| Jun 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jun 18, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | - | 3.35% | - |
| Jun 17, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | - | 0.56% | 1 |
| Jun 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -4.30% | 1 |
| Jun 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | - |
| Jun 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2.76% | 100 |
| Jun 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2.84% | - |
| Jun 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 4 |
| Jun 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 4 |
| Jun 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Jun 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3.53% | 270 |
| Jun 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -8.11% | 270 |
| May 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| May 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | 12 |
| May 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.54% | - |
| May 27, 2025 | 17.00 | 18.60 | 17.00 | 18.60 | - | 9.41% | 20 |
| May 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -2.86% | 150 |
| May 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 150 |
| May 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| May 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |