Mutares SE & Co. KGaA (LON:0UTK)
London · Delayed Price · Currency is GBP · Price in EUR 30.15
-0.35 (-1.15%)
At close: Oct 6, 2025
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.25 | 30.40 | 29.90 | 22.85 | 22.85 | -24.21% | 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 |
| Sep 12, 2025 | 30.95 | 31.05 | 30.25 | 30.74 | 30.74 | 1.13% | 363 |
| Sep 11, 2025 | 30.35 | 30.60 | 30.10 | 30.40 | 30.40 | 0.66% | 101 |
| Sep 10, 2025 | 30.45 | 30.50 | 29.95 | 30.20 | 30.20 | -2.11% | 499 |
| Sep 9, 2025 | 31.05 | 31.30 | 30.40 | 30.85 | 30.85 | -0.16% | 6,163 |
| Sep 8, 2025 | 30.05 | 31.00 | 30.05 | 30.90 | 30.90 | 4.75% | 4,304 |
| Sep 5, 2025 | 29.55 | 29.60 | 29.30 | 29.50 | 29.50 | 0.68% | 967 |
| Sep 4, 2025 | 29.40 | 29.40 | 29.15 | 29.30 | 29.30 | -0.17% | 2,948 |
| Sep 3, 2025 | 29.00 | 29.35 | 28.65 | 29.35 | 29.35 | 2.44% | 1,636 |
| Sep 2, 2025 | 29.40 | 29.40 | 28.15 | 28.65 | 28.65 | -0.52% | 3,428 |
| Sep 1, 2025 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | 0.52% | 2,475 |
| Aug 29, 2025 | 28.60 | 28.95 | 28.55 | 28.65 | 28.65 | -0.35% | 919 |
| Aug 28, 2025 | 28.60 | 29.00 | 28.60 | 28.75 | 28.75 | 1.77% | 1,182 |
| Aug 27, 2025 | 27.80 | 28.45 | 27.80 | 28.25 | 28.25 | 1.25% | 6,472 |
| Aug 26, 2025 | 27.90 | 27.90 | 27.50 | 27.90 | 27.90 | -0.89% | 4,191 |
| Aug 25, 2025 | 28.00 | 28.90 | 27.40 | 28.15 | 28.15 | -0.18% | 6,622 |
| Aug 22, 2025 | 27.80 | 28.25 | 27.60 | 28.20 | 28.20 | 1.62% | 2,599 |
| Aug 21, 2025 | 27.60 | 27.75 | 27.25 | 27.75 | 27.75 | 0.36% | 2,824 |
| Aug 20, 2025 | 28.25 | 28.25 | 27.30 | 27.65 | 27.65 | -1.95% | 9,845 |
| Aug 19, 2025 | 27.75 | 28.50 | 27.75 | 28.20 | 28.20 | 1.71% | 6,858 |
| Aug 18, 2025 | 27.80 | 28.05 | 27.40 | 27.73 | 27.73 | 1.00% | 1,543 |
| Aug 15, 2025 | 28.55 | 28.55 | 27.45 | 27.45 | 27.45 | -1.79% | 3,420 |
| Aug 14, 2025 | 28.65 | 28.65 | 27.95 | 27.95 | 27.95 | -1.93% | 3,353 |
| Aug 13, 2025 | 28.35 | 28.50 | 28.00 | 28.50 | 28.50 | 0.38% | 3,034 |
| Aug 12, 2025 | 29.80 | 30.65 | 27.95 | 28.39 | 28.39 | -2.77% | 2,655 |
| Aug 11, 2025 | 27.95 | 29.75 | 27.95 | 29.20 | 29.20 | 5.23% | 9,155 |
| Aug 8, 2025 | 27.40 | 27.80 | 27.40 | 27.75 | 27.75 | 0.18% | 2,154 |
| Aug 7, 2025 | 28.05 | 28.05 | 27.55 | 27.70 | 27.70 | 0.54% | 2,661 |
| Aug 6, 2025 | 27.20 | 27.55 | 27.15 | 27.55 | 27.55 | 3.18% | 4,014 |
| Aug 5, 2025 | 26.25 | 27.65 | 26.25 | 26.70 | 26.70 | -2.73% | 8,590 |
| Aug 4, 2025 | 28.10 | 28.25 | 27.35 | 27.45 | 27.45 | -2.31% | 3,698 |
| Aug 1, 2025 | 24.70 | 28.10 | 23.70 | 28.10 | 28.10 | -6.95% | 44,017 |
| Jul 31, 2025 | 30.45 | 30.45 | 30.10 | 30.20 | 30.20 | -0.33% | 29 |
| Jul 30, 2025 | 30.60 | 30.70 | 29.95 | 30.30 | 30.30 | -1.94% | 2,046 |