Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany · Delayed Price · Currency is EUR 18.40
+1.30 (7.60%)
Last updated: Jul 21, 2026, 11:56 AM CET
FRA:MUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 17.80 | 18.90 | 17.80 | 18.90 | 18.16 | 5.00% | 298 |
| Jun 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.30 | 1.12% | - |
| Jun 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.10 | -3.78% | - |
| Jun 26, 2026 | 17.70 | 18.50 | 17.70 | 18.50 | 17.78 | 4.52% | 100 |
| Jun 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | -2.75% | - |
| Jun 24, 2026 | 17.70 | 18.90 | 17.70 | 18.20 | 17.49 | 2.82% | 501 |
| Jun 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | -4.32% | - |
| Jun 22, 2026 | 17.70 | 18.50 | 17.70 | 18.50 | 17.78 | 4.52% | 44 |
| Jun 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | -3.28% | - |
| Jun 18, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 17.59 | - | 586 |
| Jun 17, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 17.59 | - | 5 |
| Jun 16, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 17.59 | 3.39% | 10 |
| Jun 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | -1.67% | - |
| Jun 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.30 | 1.69% | 113 |
| Jun 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | -3.28% | 160 |
| Jun 10, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 17.59 | 3.39% | 59 |
| Jun 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | - | - |
| Jun 8, 2026 | 17.70 | 18.30 | 17.70 | 17.70 | 17.01 | -4.32% | 623 |
| Jun 5, 2026 | 17.70 | 18.50 | 17.70 | 18.50 | 17.78 | 4.52% | 1 |
| Jun 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | -3.28% | - |
| Jun 3, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 17.59 | 3.39% | 334 |
| Jun 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.01 | -3.28% | - |
| Jun 1, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 17.59 | - | 200 |
| May 29, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 17.59 | 3.98% | 308 |
| May 28, 2026 | 17.50 | 18.30 | 17.50 | 17.60 | 16.91 | 0.57% | 200 |
| May 27, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 16.82 | 0.57% | 81 |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.72 | -4.40% | - |
| May 25, 2026 | 17.40 | 18.20 | 17.40 | 18.20 | 17.49 | - | 184 |
| May 22, 2026 | 17.40 | 18.20 | 17.40 | 18.20 | 17.49 | 4.60% | 466 |
| May 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.72 | -0.57% | - |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.82 | -2.78% | - |
| May 19, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 17.30 | 2.86% | 25 |
| May 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.82 | - | 3 |
| May 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.82 | -3.85% | - |
| May 14, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 17.49 | 5.81% | 37 |
| May 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.53 | - | - |
| May 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.53 | - | - |