Mutares SE & Co. KGaA (FRA:MUX)
Germany · Delayed Price · Currency is EUR 28.50
-0.20 (-0.70%)
Last updated: Jun 4, 2026, 10:42 AM CET
FRA:MUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.50 | 29.50 | 28.60 | 28.90 | - | - | 47,144 |
| Jun 2, 2026 | 27.80 | 28.90 | 27.80 | 28.90 | 28.90 | 3.21% | 1,940 |
| Jun 1, 2026 | 28.15 | 28.15 | 27.85 | 28.00 | 28.00 | -0.88% | 2,475 |
| May 29, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 0.36% | 175 |
| May 28, 2026 | 27.55 | 28.15 | 27.55 | 28.15 | 28.15 | 4.07% | 140 |
| May 27, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| May 26, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% | - |
| May 25, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | - |
| May 22, 2026 | 26.85 | 27.10 | 26.85 | 27.00 | 27.00 | -0.37% | 470 |
| May 21, 2026 | 26.55 | 27.10 | 26.55 | 27.10 | 27.10 | 2.65% | 20 |
| May 20, 2026 | 26.30 | 26.55 | 26.30 | 26.40 | 26.40 | -1.49% | 240 |
| May 19, 2026 | 26.35 | 26.80 | 26.35 | 26.80 | 26.80 | 0.37% | 530 |
| May 18, 2026 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 2.69% | 350 |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.70% | - |
| May 14, 2026 | 26.05 | 26.45 | 26.05 | 26.45 | 26.45 | -0.19% | 700 |
| May 13, 2026 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | -0.56% | 200 |
| May 12, 2026 | 26.20 | 26.65 | 26.20 | 26.65 | 26.65 | 0.95% | 50 |
| May 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.56% | 525 |
| May 8, 2026 | 26.05 | 26.55 | 26.05 | 26.55 | 26.55 | 0.38% | 146 |
| May 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2.52% | 40 |
| May 6, 2026 | 26.00 | 26.10 | 25.80 | 25.80 | 25.80 | -0.58% | 500 |
| May 5, 2026 | 25.10 | 26.00 | 25.10 | 25.95 | 25.95 | 3.80% | 360 |
| May 4, 2026 | 25.30 | 25.85 | 25.00 | 25.00 | 25.00 | 0.40% | 609 |
| Apr 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 100 |
| Apr 29, 2026 | 24.80 | 24.90 | 24.55 | 24.90 | 24.90 | -1.19% | 600 |
| Apr 28, 2026 | 25.15 | 25.20 | 25.10 | 25.20 | 25.20 | 3.07% | 400 |
| Apr 27, 2026 | 23.50 | 24.45 | 23.50 | 24.45 | 24.45 | 1.66% | 1,420 |
| Apr 24, 2026 | 24.10 | 24.10 | 23.65 | 24.05 | 24.05 | -1.84% | 655 |
| 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 | -4.26% | 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 |