Mutares SE & Co. KGaA (FRA:MUX)
Germany · Delayed Price · Currency is EUR 27.50
-0.95 (-3.34%)
Last updated: Dec 1, 2025, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.00 | 28.50 | 28.00 | 28.30 | 28.30 | 0.71% | 300 |
| Nov 27, 2025 | 27.55 | 28.10 | 27.55 | 28.10 | 28.10 | 2.18% | 200 |
| Nov 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 50 |
| Nov 25, 2025 | 25.95 | 27.50 | 25.95 | 27.50 | 27.50 | 5.77% | 1,230 |
| Nov 24, 2025 | 25.85 | 26.00 | 25.25 | 26.00 | 26.00 | 2.36% | 688 |
| Nov 21, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | -1.17% | 331 |
| Nov 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Nov 19, 2025 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 2.54% | 1,504 |
| Nov 18, 2025 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | -1.73% | 769 |
| Nov 17, 2025 | 27.30 | 28.10 | 23.75 | 26.00 | 26.00 | -4.06% | 5,700 |
| Nov 14, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.81% | - |
| Nov 13, 2025 | 26.85 | 28.10 | 26.85 | 27.60 | 27.60 | 4.94% | 300 |
| Nov 12, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.68% | - |
| Nov 11, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.11% | - |
| Nov 10, 2025 | 26.30 | 27.10 | 26.30 | 27.05 | 27.05 | 0.93% | 450 |
| Nov 7, 2025 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | 1.52% | 144 |
| Nov 6, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -1.31% | 1,115 |
| Nov 5, 2025 | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | -5.81% | 12 |
| Nov 4, 2025 | 27.85 | 28.40 | 27.85 | 28.40 | 28.40 | - | 17 |
| Nov 3, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.90% | 100 |
| Oct 31, 2025 | 27.95 | 27.95 | 27.60 | 27.60 | 27.60 | -1.43% | 29 |
| Oct 30, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| Oct 29, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.72% | - |
| Oct 28, 2025 | 28.05 | 28.05 | 27.95 | 27.95 | 27.95 | -0.53% | 200 |
| Oct 27, 2025 | 28.70 | 28.70 | 28.10 | 28.10 | 28.10 | 0.18% | - |
| Oct 24, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.36% | - |
| Oct 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.57% | - |
| Oct 22, 2025 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | -0.87% | 10 |
| Oct 21, 2025 | 28.60 | 28.85 | 28.60 | 28.85 | 28.85 | 0.87% | 100 |
| Oct 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 17, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -2.95% | 59 |
| Oct 16, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | -0.52% | 100 |
| Oct 15, 2025 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.85% | 150 |
| Oct 14, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -2.17% | 300 |
| Oct 13, 2025 | 29.60 | 30.00 | 29.60 | 29.90 | 29.90 | 1.70% | 600 |
| Oct 10, 2025 | 30.90 | 30.90 | 29.40 | 29.40 | 29.40 | -5.62% | 1,535 |
| Oct 9, 2025 | 30.20 | 31.15 | 30.20 | 31.15 | 31.15 | 3.66% | 350 |
| Oct 8, 2025 | 29.85 | 30.10 | 29.85 | 30.05 | 30.05 | -0.17% | 233 |
| Oct 7, 2025 | 29.80 | 30.10 | 29.80 | 30.10 | 30.10 | -1.95% | 250 |
| Oct 6, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.49% | 35 |
| Oct 3, 2025 | 29.65 | 30.25 | 29.65 | 30.25 | 30.25 | 1.17% | 10 |
| Oct 2, 2025 | 30.05 | 30.05 | 29.90 | 29.90 | 29.90 | -2.29% | 35 |
| Oct 1, 2025 | 29.95 | 30.60 | 29.95 | 30.60 | 30.60 | 2.86% | 210 |
| Sep 30, 2025 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | 1.36% | 220 |
| Sep 29, 2025 | 28.65 | 29.55 | 28.65 | 29.35 | 29.35 | 2.44% | 256 |
| Sep 26, 2025 | 28.95 | 28.95 | 28.00 | 28.65 | 28.65 | -1.38% | 23 |
| Sep 25, 2025 | 29.35 | 29.40 | 28.80 | 29.05 | 29.05 | -1.53% | 121 |
| Sep 24, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | -1.50% | 210 |
| Sep 23, 2025 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | 1.18% | 15 |
| Sep 22, 2025 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -1.33% | 386 |