Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany · Delayed Price · Currency is EUR 18.20
+0.80 (4.60%)
Last updated: May 22, 2026, 9:16 AM CET
FRA:MUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 17.40 | 18.20 | 17.40 | 18.20 | - | 4.60% | - |
| May 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| May 19, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.86% | 25 |
| May 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3 |
| May 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| May 14, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 5.81% | 37 |
| May 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| May 6, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 100 |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| May 4, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 4.12% | 300 |
| Apr 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Apr 29, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 4.12% | 400 |
| Apr 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Apr 27, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | - | 260 |
| Apr 24, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | - | 300 |
| Apr 23, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 2.33% | 117 |
| Apr 22, 2026 | 16.60 | 17.40 | 16.60 | 17.20 | 17.20 | 3.61% | 225 |
| Apr 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Apr 20, 2026 | 17.30 | 17.40 | 16.70 | 17.40 | 17.40 | -2.79% | 3,595 |
| Apr 17, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 4.07% | 500 |
| Apr 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Apr 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 240 |
| Apr 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.35% | 2 |
| Apr 1, 2026 | 16.50 | 18.40 | 16.50 | 18.40 | 18.40 | 11.52% | 100 |
| Mar 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 30, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | -1.79% | 72 |
| Mar 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 600 |
| Mar 25, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 2.41% | 1,100 |
| Mar 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 18 |
| Mar 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| 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% | - |