Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT3)
Germany · Delayed Price · Currency is EUR · Preferred Stock15.70
-0.50 (-3.09%)
At close: Mar 27, 2026
FRA:MUT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Mar 26, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 4.52% | 425 |
| Mar 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.49% | - |
| Mar 24, 2026 | 15.50 | 16.40 | 15.50 | 16.40 | 16.40 | - | 655 |
| Mar 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.81% | 403 |
| Mar 20, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.97% | 100 |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Mar 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 500 |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Mar 10, 2026 | 15.40 | 16.40 | 15.40 | 16.40 | 16.40 | 0.61% | 950 |
| Mar 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 3, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 330 |
| Mar 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Feb 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 25, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 1,595 |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Feb 20, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 2.42% | 85 |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Feb 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | 600 |
| Feb 17, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1.82% | 325 |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 30 |
| Feb 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 80 |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 61 |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 11 |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 15 |
| Feb 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 2, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 913 |
| Jan 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jan 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jan 26, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | - | 560 |
| Jan 23, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | - | 300 |
| Jan 22, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 60 |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jan 20, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 475 |
| Jan 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |