Mutares SE & Co. KGaA (FRA:MUX)
Germany · Delayed Price · Currency is EUR 23.50
-0.75 (-3.09%)
Last updated: Apr 24, 2026, 5:12 PM CET
FRA:MUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.30 | 24.30 | 23.65 | 23.90 | - | -2.45% | 64,993 |
| Apr 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.11% | 40 |
| Apr 22, 2026 | 24.75 | 25.55 | 24.75 | 25.55 | 25.55 | 1.39% | 100 |
| Apr 21, 2026 | 24.75 | 25.20 | 24.75 | 25.20 | 25.20 | 1.61% | 625 |
| Apr 20, 2026 | 24.85 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | 510 |
| Apr 17, 2026 | 25.05 | 25.70 | 24.55 | 25.40 | 25.40 | -1.36% | 2,100 |
| Apr 16, 2026 | 25.25 | 25.75 | 24.90 | 25.75 | 25.75 | 0.59% | 449 |
| Apr 15, 2026 | 25.15 | 26.00 | 25.15 | 25.60 | 25.60 | 1.19% | 410 |
| Apr 14, 2026 | 25.00 | 25.60 | 25.00 | 25.30 | 25.30 | 1.40% | 429 |
| Apr 13, 2026 | 24.95 | 25.30 | 24.95 | 24.95 | 24.95 | -2.73% | 84 |
| Apr 10, 2026 | 25.85 | 25.85 | 25.65 | 25.65 | 25.65 | -1.35% | 1,150 |
| Apr 9, 2026 | 25.85 | 26.15 | 25.85 | 26.00 | 26.00 | -0.95% | 282 |
| Apr 8, 2026 | 27.85 | 27.85 | 26.25 | 26.25 | 26.25 | -6.08% | 40 |
| Apr 7, 2026 | 26.95 | 27.95 | 26.95 | 27.95 | 27.42 | 3.52% | 35 |
| Apr 2, 2026 | 25.10 | 27.00 | 25.10 | 27.00 | 26.49 | 1.89% | 4,154 |
| Apr 1, 2026 | 28.95 | 28.95 | 26.10 | 26.50 | 26.00 | -9.40% | 5,435 |
| Mar 31, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 28.69 | 1.92% | 6 |
| Mar 30, 2026 | 29.60 | 29.60 | 28.70 | 28.70 | 28.16 | -3.69% | 80 |
| Mar 27, 2026 | 31.25 | 31.50 | 29.80 | 29.80 | 29.23 | -6.29% | 525 |
| Mar 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.20 | 5.65% | 30 |
| Mar 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.53 | -0.82% | - |
| Mar 24, 2026 | 29.50 | 30.35 | 29.50 | 30.35 | 29.77 | 1.85% | 100 |
| Mar 23, 2026 | 28.00 | 29.80 | 28.00 | 29.80 | 29.23 | 6.43% | 68 |
| Mar 20, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 27.47 | 1.63% | 120 |
| Mar 19, 2026 | 29.05 | 29.05 | 27.30 | 27.55 | 27.03 | -7.24% | 235 |
| Mar 18, 2026 | 29.85 | 30.40 | 29.70 | 29.70 | 29.14 | 1.71% | 1,060 |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | -1.18% | - |
| Mar 16, 2026 | 29.65 | 30.15 | 29.55 | 29.55 | 28.99 | 1.55% | 164 |
| Mar 13, 2026 | 28.50 | 29.10 | 28.50 | 29.10 | 28.55 | 3.01% | 350 |
| Mar 12, 2026 | 28.85 | 28.85 | 28.25 | 28.25 | 27.71 | -3.25% | 50 |
| Mar 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | -2.18% | - |
| Mar 10, 2026 | 29.60 | 30.90 | 29.60 | 29.85 | 29.28 | 4.19% | 4,833 |
| Mar 9, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.11 | -5.45% | - |
| Mar 6, 2026 | 30.15 | 30.30 | 30.15 | 30.30 | 29.72 | 1.34% | 200 |
| Mar 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.33 | 1.36% | - |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | - | 50 |
| Mar 3, 2026 | 30.25 | 30.25 | 29.50 | 29.50 | 28.94 | -3.75% | 450 |
| Mar 2, 2026 | 30.05 | 30.65 | 29.90 | 30.65 | 30.07 | -3.46% | 175 |
| Feb 27, 2026 | 31.25 | 31.75 | 31.25 | 31.75 | 31.15 | 1.44% | 190 |
| Feb 26, 2026 | 30.85 | 31.30 | 30.85 | 31.30 | 30.71 | -0.16% | 50 |
| Feb 25, 2026 | 30.85 | 31.35 | 30.85 | 31.35 | 30.75 | -1.26% | 75 |
| Feb 24, 2026 | 31.05 | 31.75 | 31.05 | 31.75 | 31.15 | 0.16% | 750 |
| Feb 23, 2026 | 31.35 | 31.70 | 31.35 | 31.70 | 31.10 | - | 3 |
| Feb 20, 2026 | 31.35 | 31.70 | 31.35 | 31.70 | 31.10 | -1.71% | 620 |
| Feb 19, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 31.64 | 1.74% | - |
| Feb 18, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.10 | -0.78% | - |
| Feb 17, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.34 | 1.91% | - |
| Feb 16, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 30.75 | 0.80% | - |
| Feb 13, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.51 | -1.27% | - |
| Feb 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.90 | 0.48% | - |