Mutares SE & Co. KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.35	31.70	31.35	31.70	31.70	-1.71%	620
Feb 19, 2026	32.25	32.25	32.25	32.25	32.25	1.74%	-
Feb 18, 2026	31.70	31.70	31.70	31.70	31.70	-0.78%	-
Feb 17, 2026	31.95	31.95	31.95	31.95	31.95	1.91%	-
Feb 16, 2026	31.35	31.35	31.35	31.35	31.35	0.80%	-
Feb 13, 2026	31.10	31.10	31.10	31.10	31.10	-1.27%	-
Feb 12, 2026	31.50	31.50	31.50	31.50	31.50	0.48%	-
Feb 11, 2026	31.35	31.35	31.35	31.35	31.35	-0.16%	-
Feb 10, 2026	31.40	31.40	31.40	31.40	31.40	0.16%	-
Feb 9, 2026	31.35	31.35	31.35	31.35	31.35	0.97%	-
Feb 6, 2026	31.05	31.05	31.05	31.05	31.05	-0.64%	-
Feb 5, 2026	32.15	32.15	31.25	31.25	31.25	-3.99%	675
Feb 4, 2026	32.55	32.55	32.55	32.55	32.55	-1.81%	-
Feb 3, 2026	32.60	33.15	32.60	33.15	33.15	3.11%	350
Feb 2, 2026	32.15	32.15	32.15	32.15	32.15	0.94%	-
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