Mutares SE & Co. KGaA (FRA:MUX)
Germany · Delayed Price · Currency is EUR 31.85
-2.30 (-6.73%)
At close: Jan 30, 2026
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -6.73% | - |
| Jan 29, 2026 | 33.45 | 34.15 | 33.45 | 34.15 | 34.15 | 0.89% | 50 |
| Jan 28, 2026 | 32.60 | 33.85 | 32.60 | 33.85 | 33.85 | 2.73% | 545 |
| Jan 27, 2026 | 32.55 | 32.95 | 32.55 | 32.95 | 32.95 | - | 7 |
| Jan 26, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.93% | - |
| Jan 23, 2026 | 33.05 | 33.65 | 33.05 | 33.60 | 33.60 | 2.60% | 530 |
| Jan 22, 2026 | 32.20 | 32.75 | 32.20 | 32.75 | 32.75 | 3.80% | 70 |
| Jan 21, 2026 | 30.95 | 31.55 | 30.95 | 31.55 | 31.55 | -0.16% | 10 |
| Jan 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% | - |
| Jan 19, 2026 | 30.85 | 31.55 | 30.85 | 31.55 | 31.55 | -7.48% | 150 |
| Jan 16, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.16% | - |
| Jan 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.92% | - |
| Jan 14, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -1.17% | 6 |
| Jan 13, 2026 | 33.70 | 34.25 | 33.70 | 34.25 | 34.25 | 0.74% | 75 |
| Jan 12, 2026 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 3.03% | 542 |
| Jan 9, 2026 | 31.65 | 33.00 | 31.65 | 33.00 | 33.00 | -0.45% | 1,300 |
| Jan 8, 2026 | 32.50 | 33.15 | 32.50 | 33.15 | 33.15 | 7.63% | 235 |
| Jan 7, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 2.50% | 801 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.50% | 180 |
| Jan 5, 2026 | 29.65 | 29.90 | 29.65 | 29.90 | 29.90 | - | 95 |
| Jan 2, 2026 | 30.40 | 30.40 | 29.55 | 29.90 | 29.90 | 1.53% | 4,014 |
| Dec 30, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.84% | - |
| Dec 29, 2025 | 29.90 | 29.90 | 29.40 | 29.70 | 29.70 | 1.37% | 335 |
| Dec 23, 2025 | 29.15 | 29.65 | 29.15 | 29.30 | 29.30 | -1.18% | 642 |
| Dec 22, 2025 | 28.80 | 29.65 | 28.80 | 29.65 | 29.65 | 1.72% | 533 |
| Dec 19, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.17% | - |
| Dec 18, 2025 | 28.15 | 29.20 | 28.15 | 29.20 | 29.20 | 1.57% | 45 |
| Dec 17, 2025 | 28.15 | 28.80 | 28.15 | 28.75 | 28.75 | 0.88% | 1,690 |
| Dec 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.21% | 100 |
| Dec 15, 2025 | 29.30 | 29.30 | 28.65 | 28.85 | 28.85 | 1.05% | 2,805 |
| Dec 12, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.42% | 10 |
| Dec 11, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.57% | - |
| Dec 10, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1.60% | 300 |
| Dec 9, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.26% | - |
| Dec 8, 2025 | 28.25 | 28.80 | 28.25 | 28.80 | 28.80 | 4.16% | 60 |
| Dec 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.90% | - |
| Dec 4, 2025 | 28.25 | 28.25 | 27.90 | 27.90 | 27.90 | 0.54% | 150 |
| Dec 3, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.09% | - |
| Dec 2, 2025 | 27.10 | 27.45 | 27.10 | 27.45 | 27.45 | -1.08% | 100 |
| Dec 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.94% | - |
| 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 |