Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany · Delayed Price · Currency is EUR 15.50
-0.40 (-2.52%)
At close: Sep 24, 2026
FRA:MUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | 400 |
| Aug 17, 2026 | 17.20 | 19.00 | 17.20 | 19.00 | 19.00 | 10.47% | 1,000 |
| Aug 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Aug 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -7.03% | 259 |
| Aug 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 50 |
| Aug 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 20 |
| Aug 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7.56% | 60 |
| Aug 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Jul 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jul 29, 2026 | 16.80 | 18.00 | 16.80 | 18.00 | 18.00 | 7.14% | 40 |
| Jul 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | 160 |
| Jul 27, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -5.98% | 370 |
| Jul 21, 2026 | 17.10 | 18.40 | 17.10 | 18.40 | 18.40 | 7.60% | 50 |
| Jul 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jul 17, 2026 | 18.20 | 18.20 | 16.50 | 17.30 | 17.30 | -7.98% | 3,630 |
| Jul 16, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 3.30% | 10 |
| Jul 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.74% | - |
| Jul 14, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.07 | -2.08% | 316 |
| Jul 10, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 18.45 | 8.47% | 250 |
| Jul 9, 2026 | 17.80 | 18.50 | 17.70 | 17.70 | 17.01 | -11.06% | 1,428 |
| Jul 8, 2026 | 18.20 | 19.90 | 18.20 | 19.90 | 19.12 | 9.34% | 274 |
| Jul 7, 2026 | 18.20 | 20.00 | 18.20 | 18.20 | 17.49 | - | 855 |
| Jul 6, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 17.49 | - | 1,260 |
| Jul 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.49 | -3.70% | - |
| Jul 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.16 | - | 30 |