Mutares SE & Co. KGaA (FRA:MUX)
Germany · Delayed Price · Currency is EUR 29.00
-1.35 (-4.45%)
Last updated: Aug 1, 2025
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.80 | 28.10 | 23.60 | 27.90 | - | -8.07% | 405,863 |
| Jul 31, 2025 | 30.20 | 30.50 | 29.85 | 30.35 | - | 0.50% | 24,344 |
| Jul 30, 2025 | 30.50 | 30.70 | 29.95 | 30.20 | - | -1.63% | 15,730 |
| Jul 29, 2025 | 31.20 | 31.25 | 30.70 | 30.70 | - | -0.65% | 23,459 |
| Jul 28, 2025 | 32.00 | 32.45 | 30.90 | 30.90 | - | -2.68% | 23,537 |
| Jul 25, 2025 | 32.05 | 32.05 | 31.40 | 31.75 | - | -1.09% | 17,111 |
| Jul 24, 2025 | 32.00 | 32.35 | 31.60 | 32.10 | - | 2.72% | 23,911 |
| Jul 23, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | 26,931 |
| Jul 22, 2025 | 31.25 | 31.70 | 30.35 | 31.25 | - | -0.32% | 53,428 |
| Jul 21, 2025 | 32.65 | 32.70 | 31.35 | 31.35 | - | -4.27% | 32,770 |
| Jul 18, 2025 | 33.20 | 33.35 | 32.20 | 32.75 | - | -0.61% | 38,980 |
| Jul 17, 2025 | 33.45 | 33.70 | 32.95 | 32.95 | - | -0.90% | 25,339 |
| Jul 16, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | - | - | 16,209 |
| Jul 15, 2025 | 33.65 | 34.40 | 33.25 | 33.25 | - | - | 38,285 |
| Jul 14, 2025 | 32.80 | 33.55 | 32.35 | 33.25 | - | - | 43,968 |
| Jul 11, 2025 | 33.90 | 34.10 | 33.20 | 33.25 | - | -2.92% | 28,753 |
| Jul 10, 2025 | 34.20 | 34.50 | 33.90 | 34.25 | - | -0.44% | 30,265 |
| Jul 9, 2025 | 33.70 | 34.45 | 33.70 | 34.40 | - | 2.23% | 37,230 |
| Jul 8, 2025 | 33.60 | 33.90 | 33.20 | 33.65 | - | 1.05% | 28,259 |
| Jul 7, 2025 | 33.50 | 33.85 | 32.90 | 33.30 | - | 0.30% | 37,013 |
| Jul 4, 2025 | 34.35 | 34.35 | 32.75 | 33.20 | - | -3.77% | 38,681 |
| Jul 3, 2025 | 32.90 | 34.90 | 32.90 | 34.50 | - | 1.17% | 40,356 |
| Jul 2, 2025 | 35.35 | 35.40 | 34.10 | 34.10 | - | -6.83% | 103,323 |
| Jul 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | 54,612 |
| Jun 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | 65,321 |
| Jun 27, 2025 | 36.55 | 36.85 | 35.90 | 36.60 | - | 1.10% | 29,807 |
| Jun 26, 2025 | 35.60 | 36.40 | 35.45 | 36.20 | - | 2.55% | 40,258 |
| Jun 25, 2025 | 35.75 | 35.90 | 34.85 | 35.30 | - | -0.56% | 47,687 |
| Jun 24, 2025 | 35.35 | 36.10 | 34.95 | 35.50 | - | -0.14% | 29,477 |
| Jun 23, 2025 | 34.20 | 35.90 | 33.50 | 35.55 | - | 2.45% | 65,062 |
| Jun 20, 2025 | 33.90 | 34.70 | 33.50 | 34.70 | - | 3.43% | 88,918 |
| Jun 19, 2025 | 33.60 | 33.85 | 33.40 | 33.55 | - | -0.89% | 16,146 |
| Jun 18, 2025 | 34.25 | 34.25 | 33.25 | 33.85 | - | -1.88% | 17,227 |
| Jun 17, 2025 | 34.45 | 34.50 | 33.85 | 34.50 | - | 0.88% | 18,398 |
| Jun 16, 2025 | 33.35 | 34.40 | 33.35 | 34.20 | - | 2.40% | 36,453 |
| Jun 13, 2025 | 33.55 | 33.55 | 32.70 | 33.40 | - | -1.04% | 18,602 |
| Jun 12, 2025 | 33.35 | 33.85 | 32.95 | 33.75 | - | 1.20% | 42,157 |
| Jun 11, 2025 | 33.10 | 33.50 | 33.00 | 33.35 | - | 1.06% | 16,436 |
| Jun 10, 2025 | 33.20 | 33.80 | 32.65 | 33.00 | - | -1.49% | 20,813 |
| Jun 9, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | - | - | 13,196 |
| Jun 6, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | - | - | 25,676 |
| Jun 5, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | - | - | 22,810 |
| Jun 4, 2025 | 33.00 | 33.50 | 32.90 | 33.50 | - | 1.36% | 26,117 |
| Jun 3, 2025 | 33.30 | 33.30 | 32.70 | 33.05 | - | -0.60% | 15,140 |
| Jun 2, 2025 | 33.05 | 33.45 | 32.65 | 33.25 | - | 0.91% | 48,080 |
| May 30, 2025 | 33.20 | 33.75 | 32.95 | 32.95 | - | 0.46% | 32,541 |
| May 29, 2025 | 33.20 | 33.30 | 32.60 | 32.80 | - | -0.76% | 25,470 |
| May 28, 2025 | 33.30 | 33.75 | 32.95 | 33.05 | - | -1.49% | 22,273 |
| May 27, 2025 | 33.55 | 33.85 | 33.40 | 33.55 | - | -1.03% | 17,675 |
| May 26, 2025 | 33.15 | 34.40 | 33.15 | 33.90 | - | 3.83% | 23,853 |