Mutares SE & Co. KGaA (FRA:MUX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59 |
| 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 |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 550 |
| Sep 18, 2025 | 30.75 | 30.75 | 30.00 | 30.00 | 30.00 | -2.12% | 550 |
| Sep 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.61% | 4 |
| Sep 16, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.81% | 4 |
| Sep 15, 2025 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.16% | 4 |
| Sep 12, 2025 | 30.40 | 30.95 | 30.40 | 30.95 | 30.95 | 1.98% | 10 |
| Sep 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.82% | 4 |
| Sep 10, 2025 | 31.30 | 31.30 | 30.50 | 30.60 | 30.60 | -0.33% | 1,033 |
| Sep 9, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 3.54% | 270 |
| Sep 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.72% | 270 |
| Sep 5, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | 270 |
| Sep 4, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.47% | 270 |
| Sep 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% | 270 |
| Sep 2, 2025 | 28.80 | 28.80 | 28.05 | 28.40 | 28.40 | 0.89% | 270 |
| Sep 1, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.05% | 104 |
| Aug 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.39% | 104 |
| Aug 28, 2025 | 28.30 | 28.85 | 28.30 | 28.85 | 28.85 | 4.34% | 104 |
| Aug 27, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.95% | 18 |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | 18 |
| Aug 25, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 2.52% | 18 |
| Aug 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | 150 |
| Aug 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | 150 |
| Aug 20, 2025 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | 0.18% | 150 |
| Aug 19, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.10% | 3,904 |
| Aug 18, 2025 | 27.50 | 27.70 | 27.25 | 27.25 | 27.25 | -1.98% | 520 |
| Aug 15, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 457 |
| Aug 14, 2025 | 28.35 | 28.35 | 27.95 | 28.20 | 28.20 | - | 8,530 |