Mutares SE & Co. KGaA (LON:0UTK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.30
+0.20 (0.71%)
At close: Oct 28, 2025

Mutares SE & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528.3528.5528.1028.3528.350.18%2,226
Oct 28, 202528.3028.3028.0528.3028.300.71%3,104
Oct 27, 202528.7028.7028.0028.1028.10-2.43%3,096
Oct 24, 202528.3028.8028.2028.8028.802.86%5,447
Oct 23, 202528.4028.5028.0028.0028.00-1.23%1,708
Oct 22, 202528.4028.6028.1528.3528.35-0.70%3,663
Oct 21, 202528.6528.8528.3528.5528.550.35%2,893
Oct 20, 202528.5528.9028.2028.4528.451.97%3,363
Oct 17, 202528.1028.1027.5027.9027.90-2.79%5,888
Oct 16, 202528.7029.0528.6028.7028.70-0.69%1,593
Oct 15, 202529.6029.6028.8528.9028.90-0.34%4,761
Oct 14, 202529.5529.5529.0029.0029.00-2.68%5,215
Oct 13, 202530.1030.1529.2029.8029.800.68%4,245
Oct 10, 202530.5030.5029.6029.6029.60-4.05%6,843
Oct 9, 202530.6031.3530.6030.8530.851.15%12,195
Oct 8, 202529.8030.5029.8030.5030.501.84%4,738
Oct 7, 202530.2530.4029.9029.9529.95-0.66%1,813
Oct 6, 202530.1530.4530.0030.1530.15-1.15%3,675
Oct 3, 202530.4030.5029.9330.5030.502.69%5,237
Oct 2, 202530.1030.4529.5029.7029.70-1.33%2,809
Oct 1, 202530.2030.7529.7030.1030.101.35%3,335
Sep 30, 202529.4030.1029.1529.7029.701.89%464
Sep 29, 202529.2029.6029.0029.1529.150.17%3,339
Sep 26, 202529.2029.2028.1029.1029.100.69%2,924
Sep 25, 202529.3029.4028.6028.9028.90-1.53%2,652
Sep 24, 202529.5529.5529.2029.3529.350.51%1,605
Sep 23, 202529.7530.1029.2029.2029.20-2.83%2,410
Sep 22, 202530.6530.6529.7530.0530.05-2.28%4,454
Sep 19, 202530.0030.9029.9030.7530.753.19%11,706
Sep 18, 202530.8031.2829.6529.8029.80-3.40%5,073
Sep 17, 202531.4031.4530.7030.8530.85-3,573
Sep 16, 202531.5031.5030.8530.8530.85-0.64%1,486
Sep 15, 202531.2031.4030.6531.0531.051.00%708
Sep 12, 202530.9531.0530.2530.7430.741.13%363
Sep 11, 202530.3530.6030.1030.4030.400.66%101
Sep 10, 202530.4530.5029.9530.2030.20-2.11%499
Sep 9, 202531.0531.3030.4030.8530.85-0.16%6,163
Sep 8, 202530.0531.0030.0530.9030.904.75%4,304
Sep 5, 202529.5529.6029.3029.5029.500.68%967
Sep 4, 202529.4029.4029.1529.3029.30-0.17%2,948
Sep 3, 202529.0029.3528.6529.3529.352.44%1,636
Sep 2, 202529.4029.4028.1528.6528.65-0.52%3,428
Sep 1, 202529.1029.1028.5028.8028.800.52%2,475
Aug 29, 202528.6028.9528.5528.6528.65-0.35%919
Aug 28, 202528.6029.0028.6028.7528.751.77%1,182
Aug 27, 202527.8028.4527.8028.2528.251.25%6,472
Aug 26, 202527.9027.9027.5027.9027.90-0.89%4,191
Aug 25, 202528.0028.9027.4028.1528.15-0.18%6,622
Aug 22, 202527.8028.2527.6028.2028.201.62%2,599
Aug 21, 202527.6027.7527.2527.7527.750.36%2,824