Mutares SE & Co. KGaA (LON:0UTK)
London · Delayed Price · Currency is GBP · Price in EUR 28.80
+0.15 (0.52%)
At close: Sep 1, 2025
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 31.20 | 31.23 | 30.90 | 30.90 | 30.90 | -0.80% | 3,127 |
| Jul 28, 2025 | 31.70 | 32.50 | 31.10 | 31.15 | 31.15 | -2.66% | 6,715 |
| Jul 25, 2025 | 31.90 | 32.00 | 31.40 | 32.00 | 32.00 | -0.31% | 810 |
| Jul 24, 2025 | 32.00 | 32.25 | 32.00 | 32.10 | 32.10 | 2.07% | 982 |
| Jul 23, 2025 | 31.75 | 31.90 | 31.45 | 31.45 | 31.45 | 0.32% | 2,942 |
| Jul 22, 2025 | 31.25 | 31.60 | 30.85 | 31.35 | 31.35 | -0.63% | 9,425 |
| Jul 21, 2025 | 32.40 | 32.70 | 31.40 | 31.55 | 31.55 | -3.22% | 5,424 |
| Jul 18, 2025 | 33.15 | 33.15 | 32.60 | 32.60 | 32.60 | -1.21% | 387 |
| Jul 17, 2025 | 33.65 | 33.70 | 33.00 | 33.00 | 33.00 | -1.35% | 2,984 |
| Jul 16, 2025 | 33.30 | 33.65 | 33.28 | 33.45 | 33.45 | - | 2,042 |
| Jul 15, 2025 | 33.75 | 34.45 | 33.40 | 33.45 | 33.45 | 1.06% | 3,239 |
| Jul 14, 2025 | 32.90 | 33.48 | 32.40 | 33.10 | 33.10 | -0.45% | 1,622 |
| Jul 11, 2025 | 34.10 | 34.10 | 33.25 | 33.25 | 33.25 | -2.78% | 3,309 |
| Jul 10, 2025 | 34.20 | 34.45 | 33.90 | 34.20 | 34.20 | 0.29% | 7,393 |
| Jul 9, 2025 | 33.70 | 34.45 | 33.70 | 34.10 | 34.10 | 1.64% | 9,331 |
| Jul 8, 2025 | 33.50 | 33.85 | 33.40 | 33.55 | 33.55 | 0.30% | 1,763 |
| Jul 7, 2025 | 33.40 | 33.75 | 33.05 | 33.45 | 33.45 | -0.30% | 13,427 |
| Jul 4, 2025 | 34.35 | 34.35 | 32.75 | 33.55 | 33.55 | -2.75% | 12,298 |
| Jul 3, 2025 | 32.90 | 34.75 | 32.70 | 34.50 | 34.50 | -0.29% | 3,995 |
| Jul 2, 2025 | 35.50 | 35.50 | 34.50 | 34.60 | 31.57 | -1.70% | 1,661 |
| Jul 1, 2025 | 36.45 | 36.45 | 34.65 | 35.20 | 32.12 | -3.50% | 4,988 |
| Jun 30, 2025 | 36.95 | 37.35 | 36.05 | 36.48 | 33.28 | -0.21% | 4,679 |
| Jun 27, 2025 | 36.50 | 36.85 | 36.25 | 36.55 | 33.35 | 0.69% | 7,291 |
| Jun 26, 2025 | 35.70 | 36.40 | 35.60 | 36.30 | 33.12 | 1.54% | 1,205 |
| Jun 25, 2025 | 35.60 | 35.90 | 35.15 | 35.75 | 32.62 | 0.89% | 746 |
| Jun 24, 2025 | 35.50 | 36.00 | 34.90 | 35.44 | 32.33 | -0.74% | 2,021 |
| Jun 23, 2025 | 34.20 | 35.70 | 33.75 | 35.70 | 32.58 | 5.78% | 1,146 |