Mutares SE & Co. KGaA (FRA:MUX)
Germany flag Germany · Delayed Price · Currency is EUR
28.20
-0.15 (-0.53%)
At close: Oct 23, 2025

Mutares SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202528.3028.6028.3028.6028.60-0.87%10
Oct 21, 202528.6028.8528.6028.8528.850.87%100
Oct 20, 202528.6028.6028.6028.6028.602.14%59
Oct 17, 202528.5028.5028.0028.0028.00-2.95%59
Oct 16, 202528.5028.8528.5028.8528.85-0.52%100
Oct 15, 202529.2529.2529.0029.0029.00-0.85%150
Oct 14, 202529.5029.5029.2529.2529.25-2.17%300
Oct 13, 202529.6030.0029.6029.9029.901.70%600
Oct 10, 202530.9030.9029.4029.4029.40-5.62%1,535
Oct 9, 202530.2031.1530.2031.1531.153.66%350
Oct 8, 202529.8530.1029.8530.0530.05-0.17%233
Oct 7, 202529.8030.1029.8030.1030.10-1.95%250
Oct 6, 202530.7030.7030.7030.7030.701.49%35
Oct 3, 202529.6530.2529.6530.2530.251.17%10
Oct 2, 202530.0530.0529.9029.9029.90-2.29%35
Oct 1, 202529.9530.6029.9530.6030.602.86%210
Sep 30, 202529.0029.7529.0029.7529.751.36%220
Sep 29, 202528.6529.5528.6529.3529.352.44%256
Sep 26, 202528.9528.9528.0028.6528.65-1.38%23
Sep 25, 202529.3529.4028.8029.0529.05-1.53%121
Sep 24, 202529.2029.5029.2029.5029.50-1.50%210
Sep 23, 202529.7029.9529.7029.9529.951.18%15
Sep 22, 202530.4030.4029.6029.6029.60-1.33%386
Sep 19, 202530.0030.0030.0030.0030.00-550
Sep 18, 202530.7530.7530.0030.0030.00-2.12%550
Sep 17, 202530.6530.6530.6530.6530.65-1.61%4
Sep 16, 202531.1531.1531.1531.1531.150.81%4
Sep 15, 202531.0031.0030.9030.9030.90-0.16%4
Sep 12, 202530.4030.9530.4030.9530.951.98%10
Sep 11, 202530.3530.3530.3530.3530.35-0.82%4
Sep 10, 202531.3031.3030.5030.6030.60-0.33%1,033
Sep 9, 202530.7030.7030.7030.7030.703.54%270
Sep 8, 202529.6529.6529.6529.6529.651.72%270
Sep 5, 202529.1529.1529.1529.1529.150.34%270
Sep 4, 202529.0529.0529.0529.0529.052.47%270
Sep 3, 202528.3528.3528.3528.3528.35-0.18%270
Sep 2, 202528.8028.8028.0528.4028.400.89%270
Sep 1, 202528.1528.1528.1528.1528.15-1.05%104
Aug 29, 202528.4528.4528.4528.4528.45-1.39%104
Aug 28, 202528.3028.8528.3028.8528.854.34%104
Aug 27, 202527.6527.6527.6527.6527.65-1.95%18
Aug 26, 202528.2028.2028.2028.2028.20-1.05%18
Aug 25, 202528.0028.5028.0028.5028.502.52%18
Aug 22, 202527.8027.8027.8027.8027.800.36%150
Aug 21, 202527.7027.7027.7027.7027.700.36%150
Aug 20, 202528.1028.1027.5027.6027.600.18%150
Aug 19, 202527.5527.5527.5527.5527.551.10%3,904
Aug 18, 202527.5027.7027.2527.2527.25-1.98%520
Aug 15, 202528.2028.2027.8027.8027.80-1.42%457
Aug 14, 202528.3528.3527.9528.2028.20-8,530