Skip to main content
logo
Mutares SE & Co. KGaA (LON:0UTK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.70
-0.10 (-0.35%)
At close: Jun 3, 2026

LON:0UTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202628.0029.0027.8028.8028.804.35%12,196
Jun 1, 202628.2528.2527.5527.6027.60-1.08%16,781
May 29, 202628.3528.5027.9027.9027.90-0.53%8,275
May 28, 202628.0028.1527.7028.0528.050.90%6,551
May 27, 202627.2527.8027.1027.8027.802.39%5,495
May 26, 202627.3027.3027.0527.1527.15-0.55%9,920
May 25, 202627.3027.3527.0027.3027.302.06%10,684
May 22, 202626.8527.1026.6526.7526.75-1.29%16,404
May 21, 202627.0527.1526.7027.1027.101.12%8,075
May 20, 202626.6026.9026.4026.8026.801.13%19,769
May 19, 202626.5027.1026.4026.5026.500.95%13,866
May 18, 202626.4026.6526.0526.2526.250.33%19,340
May 15, 202626.3326.3526.1026.1726.16-0.89%11,845
May 14, 202626.3526.4526.1026.4026.400.76%22,991
May 13, 202626.6026.6026.0026.2026.20-0.19%14,086
May 12, 202626.0026.6526.0026.2526.250.57%20,361
May 11, 202626.1026.3026.0026.1026.10-0.76%6,711
May 8, 202626.3026.3525.9026.3026.30-0.39%18,942
May 7, 202626.2026.6026.0526.4026.401.94%25,786
May 6, 202626.0026.5025.8525.9025.900.32%21,139
May 5, 202625.3326.1525.3325.8225.821.48%22,680
May 4, 202624.9525.8524.9025.4425.442.80%16,075
Apr 30, 202625.1025.1524.4024.7524.75-1.30%21,315
Apr 29, 202624.8525.1024.6525.0825.080.50%38,865
Apr 28, 202624.4525.0524.4324.9524.952.78%24,207
Apr 27, 202624.0024.6523.8824.2824.283.74%84,189
Apr 24, 202624.3524.3523.4023.4023.40-3.90%33,283
Apr 23, 202624.6524.6523.9024.3524.35-0.41%31,467
Apr 22, 202625.0025.4024.4524.4524.45-1.36%302,083
Apr 21, 202624.8525.1024.6524.7924.79-0.25%6,862
Apr 20, 202624.9525.1524.7024.8524.85-1.00%20,859
Apr 17, 202625.4525.4524.7525.1025.10-0.99%22,635
Apr 16, 202625.3025.6024.8525.3525.350.18%46,481
Apr 15, 202625.3525.8025.1525.3025.300.41%49,847
Apr 14, 202625.1525.3025.0525.2025.200.80%54,611
Apr 13, 202625.3525.4524.9025.0025.00-2.33%20,143
Apr 10, 202625.8025.8025.4525.6025.600.18%32,714
Apr 9, 202626.0526.0525.2525.5525.55-2.76%24,785
Apr 8, 202624.5027.1524.5026.2826.28-4.43%997,136
Apr 7, 202627.7028.4527.0028.0327.491.36%5,616
Apr 2, 202625.6027.7524.6027.6527.13-4.98%37,285
Apr 1, 202629.5529.6028.6029.1028.551.04%4,527
Mar 31, 202629.0029.0028.4528.8028.25-0.35%4,358
Mar 30, 202628.8028.9528.0028.9028.35-4.46%11,388
Mar 27, 202631.7031.7030.2530.2529.68-4.57%22,236
Mar 26, 202631.8531.9531.2531.7031.10-1.71%14,822
Mar 25, 202630.9032.3530.8532.2531.646.44%25,490
Mar 24, 202629.7030.3029.5030.3029.720.50%2,362
Mar 23, 202627.1030.1527.1030.1529.585.88%4,545
Mar 20, 202628.3028.9527.7528.4827.932.80%9,003