Mutares SE & Co. KGaA (LON:0UTK)
London · Delayed Price · Currency is GBP · Price in EUR 31.80
+1.40 (4.61%)
At close: Jan 7, 2026
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 30.75 | 31.80 | 30.70 | 31.80 | 31.80 | 4.61% | 5,988 |
| Jan 6, 2026 | 30.15 | 30.45 | 30.00 | 30.40 | 30.40 | 0.50% | 1,696 |
| Jan 5, 2026 | 29.80 | 30.25 | 29.70 | 30.25 | 30.25 | 1.68% | 4,665 |
| Jan 2, 2026 | 30.10 | 30.10 | 29.75 | 29.75 | 29.75 | -0.75% | 2,953 |
| Dec 30, 2025 | 29.05 | 29.98 | 29.00 | 29.98 | 29.98 | 0.84% | 3,242 |
| Dec 29, 2025 | 29.50 | 29.85 | 29.30 | 29.73 | 29.73 | -0.08% | 3,222 |
| Dec 23, 2025 | 29.75 | 29.75 | 29.30 | 29.75 | 29.75 | 0.34% | 4,432 |
| Dec 22, 2025 | 29.50 | 29.65 | 29.10 | 29.65 | 29.65 | 2.24% | 5,498 |
| Dec 19, 2025 | 29.30 | 29.50 | 29.00 | 29.00 | 29.00 | -1.19% | 5,187 |
| Dec 18, 2025 | 28.85 | 29.65 | 28.80 | 29.35 | 29.35 | 1.91% | 557 |
| Dec 17, 2025 | 29.00 | 29.35 | 28.80 | 28.80 | 28.80 | 0.70% | 2,254 |
| Dec 16, 2025 | 28.50 | 28.90 | 28.50 | 28.60 | 28.60 | -1.38% | 1,775 |
| Dec 15, 2025 | 28.95 | 29.10 | 28.60 | 29.00 | 29.00 | 1.05% | 1,591 |
| Dec 12, 2025 | 28.90 | 29.20 | 28.70 | 28.70 | 28.70 | -1.20% | 2,770 |
| Dec 11, 2025 | 28.60 | 29.05 | 28.55 | 29.05 | 29.05 | 1.22% | 1,637 |
| Dec 10, 2025 | 28.85 | 28.85 | 28.55 | 28.70 | 28.70 | -0.24% | 2,234 |
| Dec 9, 2025 | 28.55 | 28.85 | 28.50 | 28.77 | 28.77 | 0.77% | 6,651 |
| Dec 8, 2025 | 28.55 | 28.95 | 28.40 | 28.55 | 28.55 | 0.18% | 2,545 |
| Dec 5, 2025 | 28.10 | 28.63 | 28.10 | 28.50 | 28.50 | -0.52% | 3,482 |
| Dec 4, 2025 | 28.40 | 28.65 | 28.25 | 28.65 | 28.65 | 2.32% | 1,304 |
| Dec 3, 2025 | 28.20 | 28.20 | 27.75 | 28.00 | 28.00 | 0.18% | 1,894 |
| Dec 2, 2025 | 27.93 | 28.20 | 27.53 | 27.95 | 27.95 | 0.90% | 3,163 |
| Dec 1, 2025 | 28.20 | 28.30 | 27.45 | 27.70 | 27.70 | -1.95% | 2,200 |
| Nov 28, 2025 | 28.40 | 28.40 | 28.25 | 28.25 | 28.25 | 0.36% | 1,405 |
| Nov 27, 2025 | 28.15 | 28.45 | 28.10 | 28.15 | 28.15 | 0.72% | 6,119 |
| Nov 26, 2025 | 27.35 | 27.95 | 27.35 | 27.95 | 27.95 | 3.14% | 3,754 |
| Nov 25, 2025 | 26.45 | 27.10 | 26.45 | 27.10 | 27.10 | 3.04% | 2,938 |
| Nov 24, 2025 | 25.20 | 26.30 | 25.20 | 26.30 | 26.30 | 4.37% | 5,451 |
| Nov 21, 2025 | 25.85 | 25.90 | 25.10 | 25.20 | 25.20 | -4.18% | 8,967 |
| Nov 20, 2025 | 26.35 | 26.65 | 26.00 | 26.30 | 26.30 | 2.33% | 4,100 |
| Nov 19, 2025 | 25.90 | 26.00 | 25.70 | 25.70 | 25.70 | 0.98% | 1,181 |
| Nov 18, 2025 | 25.60 | 25.70 | 25.10 | 25.45 | 25.45 | -1.55% | 4,055 |
| Nov 17, 2025 | 27.85 | 28.05 | 24.20 | 25.85 | 25.85 | -5.83% | 24,144 |
| Nov 14, 2025 | 27.60 | 27.60 | 27.00 | 27.45 | 27.45 | -1.61% | 2,602 |
| Nov 13, 2025 | 27.90 | 28.45 | 27.65 | 27.90 | 27.90 | 4.69% | 8,816 |
| Nov 12, 2025 | 26.80 | 27.00 | 26.60 | 26.65 | 26.65 | -0.19% | 4,190 |
| Nov 11, 2025 | 26.45 | 26.70 | 26.30 | 26.70 | 26.70 | 0.56% | 4,776 |
| Nov 10, 2025 | 26.75 | 27.00 | 26.55 | 26.55 | 26.55 | 0.95% | 2,093 |
| Nov 7, 2025 | 26.85 | 26.85 | 26.15 | 26.30 | 26.30 | -1.13% | 7,838 |
| Nov 6, 2025 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | -1.12% | 4,820 |
| Nov 5, 2025 | 27.35 | 27.40 | 26.50 | 26.90 | 26.90 | -2.18% | 19,583 |
| Nov 4, 2025 | 27.90 | 27.90 | 27.50 | 27.50 | 27.50 | -2.83% | 2,652 |
| Nov 3, 2025 | 27.85 | 28.30 | 27.85 | 28.30 | 28.30 | 2.17% | 363 |
| Oct 31, 2025 | 28.00 | 28.00 | 27.65 | 27.70 | 27.70 | -0.27% | 7,361 |
| Oct 30, 2025 | 28.15 | 28.35 | 27.70 | 27.78 | 27.78 | -2.03% | 6,997 |
| Oct 29, 2025 | 28.35 | 28.55 | 28.10 | 28.35 | 28.35 | 0.18% | 2,226 |
| Oct 28, 2025 | 28.30 | 28.30 | 28.05 | 28.30 | 28.30 | 0.71% | 3,104 |
| Oct 27, 2025 | 28.70 | 28.70 | 28.00 | 28.10 | 28.10 | -2.43% | 3,096 |
| Oct 24, 2025 | 28.30 | 28.80 | 28.20 | 28.80 | 28.80 | 2.86% | 5,447 |
| Oct 23, 2025 | 28.40 | 28.50 | 28.00 | 28.00 | 28.00 | -1.23% | 1,708 |