Mutares SE & Co. KGaA (LON:0UTK)
London · Delayed Price · Currency is GBP · Price in EUR 25.20
-1.10 (-4.18%)
At close: Nov 21, 2025
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 28.40 | 28.60 | 28.15 | 28.35 | 28.35 | -0.70% | 3,663 |
| Oct 21, 2025 | 28.65 | 28.85 | 28.35 | 28.55 | 28.55 | 0.35% | 2,893 |
| Oct 20, 2025 | 28.55 | 28.90 | 28.20 | 28.45 | 28.45 | 1.97% | 3,363 |
| Oct 17, 2025 | 28.10 | 28.10 | 27.50 | 27.90 | 27.90 | -2.79% | 5,888 |
| Oct 16, 2025 | 28.70 | 29.05 | 28.60 | 28.70 | 28.70 | -0.69% | 1,593 |
| Oct 15, 2025 | 29.60 | 29.60 | 28.85 | 28.90 | 28.90 | -0.34% | 4,761 |
| Oct 14, 2025 | 29.55 | 29.55 | 29.00 | 29.00 | 29.00 | -2.68% | 5,215 |
| Oct 13, 2025 | 30.10 | 30.15 | 29.20 | 29.80 | 29.80 | 0.68% | 4,245 |
| Oct 10, 2025 | 30.50 | 30.50 | 29.60 | 29.60 | 29.60 | -4.05% | 6,843 |
| Oct 9, 2025 | 30.60 | 31.35 | 30.60 | 30.85 | 30.85 | 1.15% | 12,195 |
| Oct 8, 2025 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | 1.84% | 4,738 |
| Oct 7, 2025 | 30.25 | 30.40 | 29.90 | 29.95 | 29.95 | -0.66% | 1,813 |
| Oct 6, 2025 | 30.15 | 30.45 | 30.00 | 30.15 | 30.15 | -1.15% | 3,675 |
| Oct 3, 2025 | 30.40 | 30.50 | 29.93 | 30.50 | 30.50 | 2.69% | 5,237 |
| Oct 2, 2025 | 30.10 | 30.45 | 29.50 | 29.70 | 29.70 | -1.33% | 2,809 |
| Oct 1, 2025 | 30.20 | 30.75 | 29.70 | 30.10 | 30.10 | 1.35% | 3,335 |
| Sep 30, 2025 | 29.40 | 30.10 | 29.15 | 29.70 | 29.70 | 1.89% | 464 |
| Sep 29, 2025 | 29.20 | 29.60 | 29.00 | 29.15 | 29.15 | 0.17% | 3,339 |
| Sep 26, 2025 | 29.20 | 29.20 | 28.10 | 29.10 | 29.10 | 0.69% | 2,924 |
| Sep 25, 2025 | 29.30 | 29.40 | 28.60 | 28.90 | 28.90 | -1.53% | 2,652 |
| Sep 24, 2025 | 29.55 | 29.55 | 29.20 | 29.35 | 29.35 | 0.51% | 1,605 |
| Sep 23, 2025 | 29.75 | 30.10 | 29.20 | 29.20 | 29.20 | -2.83% | 2,410 |
| Sep 22, 2025 | 30.65 | 30.65 | 29.75 | 30.05 | 30.05 | -2.28% | 4,454 |
| Sep 19, 2025 | 30.00 | 30.90 | 29.90 | 30.75 | 30.75 | 3.19% | 11,706 |
| Sep 18, 2025 | 30.80 | 31.28 | 29.65 | 29.80 | 29.80 | -3.40% | 5,073 |
| Sep 17, 2025 | 31.40 | 31.45 | 30.70 | 30.85 | 30.85 | - | 3,573 |
| Sep 16, 2025 | 31.50 | 31.50 | 30.85 | 30.85 | 30.85 | -0.64% | 1,486 |
| Sep 15, 2025 | 31.20 | 31.40 | 30.65 | 31.05 | 31.05 | 1.00% | 708 |