Mutares SE & Co. KGaA (LON:0UTK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 27.95
+0.85 (3.14%)
At close: Nov 10, 2026
LON:0UTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 27.70 | 28.05 | 27.55 | 27.95 | 27.95 | 3.14% | 3,792 |
| Nov 9, 2026 | 26.85 | 27.45 | 26.75 | 27.10 | 27.10 | 0.80% | 855 |
| Nov 6, 2026 | 27.20 | 27.40 | 26.85 | 26.88 | 26.88 | -1.34% | 4,692 |
| Nov 5, 2026 | 27.25 | 28.20 | 27.20 | 27.25 | 27.25 | -0.37% | 3,858 |
| Nov 4, 2026 | 27.10 | 27.40 | 26.90 | 27.35 | 27.35 | 0.92% | 2,518 |
| Nov 3, 2026 | 27.60 | 27.60 | 26.95 | 27.10 | 27.10 | -1.63% | 282 |
| Nov 2, 2026 | 26.60 | 27.60 | 26.50 | 27.55 | 27.55 | 5.35% | 1,392 |
| Oct 30, 2026 | 27.05 | 27.05 | 26.15 | 26.15 | 26.15 | -2.97% | 1,507 |
| Oct 29, 2026 | 28.75 | 28.75 | 26.95 | 26.95 | 26.95 | -4.77% | 6,611 |
| Oct 28, 2026 | 29.00 | 29.15 | 28.30 | 28.30 | 28.30 | -4.07% | 4,423 |
| Oct 27, 2026 | 29.90 | 30.30 | 29.40 | 29.50 | 29.50 | -1.01% | 13,013 |
| Oct 26, 2026 | 27.90 | 30.10 | 27.90 | 29.80 | 29.80 | 4.93% | 12,932 |
| Oct 23, 2026 | 27.40 | 28.45 | 27.40 | 28.40 | 28.40 | 3.46% | 5,354 |
| Oct 22, 2026 | 26.20 | 27.95 | 25.95 | 27.45 | 27.45 | 4.97% | 10,162 |
| Oct 21, 2026 | 26.30 | 26.35 | 26.00 | 26.15 | 26.15 | 0.38% | 481 |
| Oct 20, 2026 | 25.45 | 26.10 | 25.30 | 26.05 | 26.05 | 3.58% | 103 |
| Oct 19, 2026 | 24.50 | 25.20 | 24.50 | 25.15 | 25.15 | 3.07% | 5,875 |
| Oct 16, 2026 | 24.50 | 24.90 | 24.40 | 24.40 | 24.40 | -0.61% | 115 |
| Oct 15, 2026 | 25.20 | 25.20 | 24.05 | 24.55 | 24.55 | -1.80% | 4,090 |
| Oct 14, 2026 | 24.80 | 25.50 | 24.45 | 25.00 | 25.00 | 2.67% | 3,558 |
| Oct 13, 2026 | 24.50 | 24.65 | 24.15 | 24.35 | 24.35 | -1.02% | 2,790 |
| Oct 12, 2026 | 25.15 | 25.25 | 24.50 | 24.60 | 24.60 | -2.38% | 1,242 |
| Oct 9, 2026 | 25.00 | 25.25 | 25.00 | 25.20 | 25.20 | 1.41% | 1,534 |
| Oct 8, 2026 | 25.00 | 25.00 | 24.55 | 24.85 | 24.85 | 0.20% | 1,723 |
| Oct 7, 2026 | 25.35 | 25.50 | 24.70 | 24.80 | 24.80 | -2.36% | 5,586 |
| Oct 6, 2026 | 25.15 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 9 |
| Oct 5, 2026 | 25.05 | 25.45 | 24.80 | 25.00 | 25.00 | 1.63% | 2,186 |
| Oct 2, 2026 | 24.30 | 24.90 | 24.30 | 24.60 | 24.60 | 0.82% | 1,928 |
| Oct 1, 2026 | 24.80 | 24.80 | 24.25 | 24.40 | 24.40 | -1.41% | 533 |
| Sep 30, 2026 | 24.35 | 24.75 | 24.25 | 24.75 | 24.75 | 2.70% | 745 |
| Sep 29, 2026 | 24.15 | 24.20 | 24.05 | 24.10 | 24.10 | -0.41% | 99 |
| Sep 28, 2026 | 24.25 | 24.30 | 24.15 | 24.20 | 24.20 | -0.41% | 617 |
| Sep 25, 2026 | 24.05 | 24.45 | 24.05 | 24.30 | 24.30 | 1.67% | 38 |
| Sep 24, 2026 | 24.95 | 24.95 | 23.90 | 23.90 | 23.90 | -4.02% | 489 |
| Sep 23, 2026 | 25.35 | 25.35 | 24.75 | 24.90 | 24.90 | -1.39% | 2,232 |
| Sep 22, 2026 | 25.50 | 25.95 | 25.25 | 25.25 | 25.25 | -0.98% | 749 |
| Sep 21, 2026 | 25.90 | 25.95 | 25.25 | 25.50 | 25.50 | -1.16% | 1,760 |
| Sep 18, 2026 | 26.10 | 26.15 | 25.80 | 25.80 | 25.80 | -1.71% | 2,223 |
| Sep 17, 2026 | 25.90 | 26.50 | 25.90 | 26.25 | 26.25 | 1.16% | 2,172 |
| Sep 16, 2026 | 25.80 | 25.95 | 25.65 | 25.95 | 25.95 | 0.58% | 545 |
| Sep 15, 2026 | 25.95 | 26.20 | 25.50 | 25.80 | 25.80 | -0.19% | 2,622 |
| Sep 14, 2026 | 25.80 | 26.15 | 25.80 | 25.85 | 25.85 | -0.39% | 1,806 |
| Sep 11, 2026 | 26.00 | 26.15 | 25.95 | 25.95 | 25.95 | 0.48% | 1,590 |
| Sep 10, 2026 | 25.65 | 26.10 | 25.50 | 25.83 | 25.83 | 0.29% | 1,887 |
| Sep 9, 2026 | 26.00 | 26.00 | 25.60 | 25.75 | 25.75 | -0.77% | 893 |
| Sep 8, 2026 | 25.75 | 26.00 | 25.70 | 25.95 | 25.95 | 1.17% | 309 |
| Sep 7, 2026 | 25.50 | 25.90 | 25.30 | 25.65 | 25.65 | 1.79% | 1,402 |
| Sep 4, 2026 | 25.40 | 25.45 | 25.20 | 25.20 | 25.20 | -0.20% | 2,224 |
| Sep 3, 2026 | 25.25 | 25.35 | 25.05 | 25.25 | 25.25 | 0.20% | 3,110 |
| Sep 2, 2026 | 25.45 | 25.45 | 25.10 | 25.20 | 25.20 | -0.98% | 1,063 |