Mutares SE & Co. KGaA (FRA:MUX)
Germany · Delayed Price · Currency is EUR 28.90
+0.90 (3.21%)
Last updated: Oct 23, 2026, 5:32 PM CEST
FRA:MUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.05 | 28.90 | 27.05 | 28.90 | 28.90 | 3.21% | 508 |
| Oct 22, 2026 | 25.75 | 28.00 | 25.75 | 28.00 | 28.00 | 6.26% | 30 |
| Oct 21, 2026 | 26.10 | 26.35 | 26.10 | 26.35 | 26.35 | 0.96% | 80 |
| Oct 20, 2026 | 24.50 | 26.10 | 24.50 | 26.10 | 26.10 | 7.41% | 150 |
| Oct 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.21% | - |
| Oct 16, 2026 | 24.25 | 24.85 | 24.25 | 24.85 | 24.85 | 2.26% | 404 |
| Oct 15, 2026 | 24.65 | 24.65 | 24.30 | 24.30 | 24.30 | -1.22% | 505 |
| Oct 14, 2026 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | 0.82% | 3,000 |
| Oct 13, 2026 | 24.35 | 24.40 | 24.20 | 24.40 | 24.40 | -4.31% | 80 |
| Oct 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.51% | 40 |
| Oct 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.81% | - |
| Oct 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% | - |
| Oct 7, 2026 | 25.10 | 25.10 | 24.75 | 25.00 | 25.00 | -2.15% | 100 |
| Oct 6, 2026 | 24.55 | 25.55 | 24.55 | 25.55 | 25.55 | 2.82% | 65 |
| Oct 5, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.02% | 2 |
| Oct 2, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.07% | - |
| Oct 1, 2026 | 24.35 | 24.35 | 24.10 | 24.10 | 24.10 | -1.23% | - |
| Sep 30, 2026 | 24.05 | 24.40 | 24.05 | 24.40 | 24.40 | 2.31% | 50 |
| Sep 29, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | - |
| Sep 28, 2026 | 24.15 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | 220 |
| Sep 25, 2026 | 23.65 | 24.55 | 23.65 | 24.40 | 24.40 | -0.41% | 1,400 |
| Sep 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | - |
| Sep 23, 2026 | 25.15 | 25.15 | 24.90 | 25.00 | 25.00 | -1.19% | 320 |
| Sep 22, 2026 | 25.15 | 25.30 | 25.15 | 25.30 | 25.30 | -0.78% | - |
| Sep 21, 2026 | 25.70 | 25.75 | 25.50 | 25.50 | 25.50 | -0.78% | 295 |
| Sep 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Sep 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Sep 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | - |
| Sep 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Sep 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.72% | - |
| Sep 11, 2026 | 25.50 | 26.15 | 25.50 | 26.15 | 26.15 | 1.16% | 200 |
| Sep 10, 2026 | 25.45 | 25.85 | 25.45 | 25.85 | 25.85 | 0.78% | 100 |
| Sep 9, 2026 | 25.55 | 26.00 | 25.55 | 25.65 | 25.65 | 0.20% | 60 |
| Sep 8, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 1.19% | 700 |
| Sep 7, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.80% | 15 |
| Sep 4, 2026 | 24.90 | 25.35 | 24.90 | 25.10 | 25.10 | 0.40% | 295 |
| Sep 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 30 |
| Sep 2, 2026 | 25.05 | 25.20 | 25.05 | 25.20 | 25.20 | -0.59% | 30 |
| Sep 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.36% | - |
| Aug 31, 2026 | 26.20 | 26.20 | 25.65 | 25.70 | 25.70 | -1.34% | 513 |
| Aug 28, 2026 | 25.30 | 26.05 | 25.30 | 26.05 | 26.05 | 1.17% | 438 |
| Aug 27, 2026 | 25.65 | 25.75 | 25.65 | 25.75 | 25.75 | -2.65% | 195 |
| Aug 26, 2026 | 26.25 | 26.45 | 26.25 | 26.45 | 26.45 | -0.38% | 10 |
| Aug 25, 2026 | 26.40 | 26.55 | 26.40 | 26.55 | 26.55 | 0.19% | 200 |
| Aug 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.12% | - |
| Aug 21, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.56% | 100 |
| Aug 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.19% | - |
| Aug 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 18, 2026 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | -0.37% | 20 |
| Aug 17, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | 0.37% | 50 |