Mutares SE & Co. KGaA (FRA:MUX)
Germany · Delayed Price · Currency is EUR 29.70
+0.55 (1.89%)
At close: Sep 30, 2025
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |
| Sep 16, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.81% | - |
| 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% | - |
| Sep 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.72% | - |
| Sep 5, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.34% | - |
| Sep 4, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.47% | - |
| Sep 3, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% | - |
| 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% | - |
| Aug 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.39% | - |
| 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% | - |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| 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% | - |
| Aug 21, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | - |
| 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% | - |
| 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 | - | 600 |
| Aug 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.75% | 105 |
| Aug 12, 2025 | 29.25 | 30.05 | 29.25 | 29.30 | 29.30 | -0.68% | 5,958 |
| Aug 11, 2025 | 27.55 | 29.60 | 27.55 | 29.50 | 29.50 | 8.06% | 415 |
| Aug 8, 2025 | 27.15 | 27.30 | 27.15 | 27.30 | 27.30 | 0.18% | 50 |
| Aug 7, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.27% | - |
| Aug 6, 2025 | 27.40 | 27.60 | 27.35 | 27.60 | 27.60 | 0.18% | 31 |
| Aug 5, 2025 | 26.50 | 27.55 | 26.50 | 27.55 | 27.55 | 5.15% | 288 |
| Aug 4, 2025 | 27.25 | 28.40 | 24.85 | 26.20 | 26.20 | -4.55% | 1,175 |
| Aug 1, 2025 | 30.00 | 30.00 | 21.25 | 27.45 | 27.45 | -8.19% | 6,642 |
| Jul 31, 2025 | 30.20 | 30.25 | 29.80 | 29.90 | 29.90 | -1.32% | 675 |
| Jul 30, 2025 | 30.45 | 30.45 | 30.30 | 30.30 | 30.30 | -2.26% | 315 |
| Jul 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 150 |
| Jul 28, 2025 | 31.95 | 32.50 | 30.85 | 31.20 | 31.20 | -0.32% | 2,037 |
| Jul 25, 2025 | 32.10 | 32.10 | 31.30 | 31.30 | 31.30 | -2.19% | 357 |
| Jul 24, 2025 | 31.95 | 32.00 | 31.95 | 32.00 | 32.00 | 1.75% | 300 |
| Jul 23, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.96% | - |
| Jul 22, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.95% | - |