Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT3)
Germany · Delayed Price · Currency is EUR 16.20
+0.40 (2.53%)
Dec 18, 2025, 3:24 PM EST
FRA:MUT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Dec 18, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 600 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Dec 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 9, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | - | 680 |
| Dec 8, 2025 | 15.60 | 16.30 | 15.60 | 15.60 | 15.60 | -3.11% | 1,290 |
| Dec 5, 2025 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 3.87% | 880 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 180 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 300 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | 500 |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 158 |
| Nov 26, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 1,400 |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 20, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 1.27% | 992 |
| Nov 19, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 3.29% | 150 |
| Nov 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Nov 12, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 3.25% | 8 |
| Nov 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,000 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Nov 4, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | -0.62% | 350 |
| Nov 3, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 0.63% | 100 |
| Oct 31, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 320 |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 27, 2025 | 15.20 | 15.90 | 15.20 | 15.20 | 15.20 | - | 689 |
| Oct 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Oct 23, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 3.95% | 200 |
| 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 |