Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany · Delayed Price · Currency is EUR 16.20
+1.20 (8.00%)
At close: Nov 4, 2026
FRA:MUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 8.00% | 100 |
| Nov 3, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 4.17% | 374 |
| Nov 2, 2026 | 15.10 | 15.10 | 14.40 | 14.40 | 14.40 | - | 5 |
| Oct 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 200 |
| Oct 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Oct 27, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 2.76% | 200 |
| Oct 26, 2026 | 14.10 | 15.20 | 14.10 | 14.50 | 14.50 | -0.68% | 550 |
| Oct 23, 2026 | 14.10 | 14.90 | 14.00 | 14.60 | 14.60 | 3.55% | 550 |
| Oct 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 177 |
| Oct 21, 2026 | 14.10 | 14.90 | 14.10 | 14.10 | 14.10 | - | 456 |
| Oct 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Oct 19, 2026 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 5.71% | 33 |
| Oct 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Oct 15, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.78% | 800 |
| Oct 14, 2026 | 14.20 | 14.80 | 14.20 | 14.40 | 14.40 | 1.41% | 220 |
| Oct 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 694 |
| Oct 12, 2026 | 15.40 | 15.40 | 14.50 | 14.50 | 14.50 | -5.84% | 494 |
| Oct 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 300 |
| Oct 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 49 |
| Oct 7, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.00% | 315 |
| Oct 6, 2026 | 15.00 | 15.00 | 14.10 | 15.00 | 15.00 | -3.85% | 500 |
| Oct 5, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | 4.70% | 133 |
| Oct 2, 2026 | 14.80 | 15.60 | 14.80 | 14.90 | 14.90 | -3.87% | 10 |
| Oct 1, 2026 | 16.00 | 16.20 | 15.50 | 15.50 | 15.50 | -0.64% | 54 |
| Sep 30, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | 4.70% | 22 |
| Sep 29, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -5.70% | 600 |
| Sep 28, 2026 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 1.94% | 173 |
| Sep 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 150 |
| Sep 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Sep 23, 2026 | 15.70 | 15.90 | 15.10 | 15.90 | 15.90 | -2.45% | 200 |
| Sep 22, 2026 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 1.88% | 658 |
| Sep 21, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 311 |
| Sep 18, 2026 | 15.50 | 16.40 | 15.50 | 15.90 | 15.90 | -1.85% | 600 |
| Sep 17, 2026 | 17.00 | 17.00 | 13.00 | 16.20 | 16.20 | -6.36% | 25,927 |
| Sep 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | 2,600 |
| Sep 14, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.20% | 55 |
| Sep 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 100 |
| Sep 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Sep 8, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.20% | 60 |
| Sep 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 80 |
| Sep 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Sep 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Aug 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -6.91% | 651 |