Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT3)
Germany · Delayed Price · Currency is EUR 15.20
-0.60 (-3.80%)
Last updated: Oct 24, 2025, 8:01 AM CET
FRA:MUT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 920 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Oct 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Oct 14, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | -0.62% | 47 |
| Oct 13, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 5.26% | 331 |
| Oct 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Oct 8, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 294 |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Oct 6, 2025 | 15.50 | 16.10 | 15.50 | 15.70 | 15.70 | 3.29% | 520 |
| Oct 3, 2025 | 16.20 | 16.20 | 15.10 | 15.20 | 15.20 | -6.17% | 650 |
| Oct 2, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 5.19% | 50 |
| Oct 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | 55 |
| Sep 30, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 4.67% | 50 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 500 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 25, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 107 |
| Sep 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Sep 23, 2025 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 3.97% | 190 |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Sep 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Sep 16, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | -0.61% | 33 |
| Sep 15, 2025 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 3.16% | 630 |
| Sep 12, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 4.64% | 232 |
| Sep 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 5.30% | 10 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Sep 8, 2025 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 3.92% | 100 |
| Sep 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Sep 4, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 3.92% | 100 |
| Sep 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Sep 1, 2025 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 5.33% | 87 |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 28, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -3.23% | 100 |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 182 |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Aug 19, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 5.33% | 173 |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Aug 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |