Mutares SE & Co. KGaA (LON:0UTK)
London · Delayed Price · Currency is GBP · Price in EUR 24.30
+0.40 (1.67%)
At close: Sep 25, 2026
LON:0UTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.05 | 24.45 | 24.05 | 22.85 | 22.85 | -4.39% | 37 |
| 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 |
| Sep 1, 2026 | 26.00 | 26.00 | 25.30 | 25.45 | 25.45 | 0.20% | 938 |
| Aug 31, 2026 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -2.12% | 4,759 |
| Aug 28, 2026 | 25.75 | 26.00 | 25.75 | 25.95 | 25.95 | 0.97% | 508 |
| Aug 27, 2026 | 25.70 | 25.80 | 25.50 | 25.70 | 25.70 | -0.77% | 691 |
| Aug 26, 2026 | 26.55 | 26.55 | 25.90 | 25.90 | 25.90 | -2.45% | 1,461 |
| Aug 25, 2026 | 26.80 | 26.80 | 26.50 | 26.55 | 26.55 | -0.38% | 1,910 |
| Aug 24, 2026 | 26.80 | 26.80 | 26.50 | 26.65 | 26.65 | -0.93% | 3,475 |
| Aug 21, 2026 | 26.85 | 27.10 | 26.80 | 26.90 | 26.90 | 0.77% | 3,576 |
| Aug 20, 2026 | 26.85 | 27.05 | 26.60 | 26.70 | 26.70 | -0.58% | 8,440 |
| Aug 19, 2026 | 26.95 | 27.05 | 26.80 | 26.85 | 26.85 | -0.56% | 1,569 |
| Aug 18, 2026 | 26.95 | 27.10 | 26.85 | 27.00 | 27.00 | -0.18% | 165 |
| Aug 17, 2026 | 27.05 | 27.25 | 26.85 | 27.05 | 27.05 | 0.93% | 1,514 |
| Aug 14, 2026 | 26.90 | 27.10 | 26.70 | 26.80 | 26.80 | 0.37% | 178 |
| Aug 13, 2026 | 27.05 | 27.15 | 26.70 | 26.70 | 26.70 | -0.74% | 1,672 |
| Aug 12, 2026 | 27.00 | 27.20 | 26.90 | 26.90 | 26.90 | -1.10% | 358 |
| Aug 11, 2026 | 26.95 | 27.20 | 26.95 | 27.20 | 27.20 | 0.55% | 6 |
| Aug 10, 2026 | 27.40 | 27.40 | 27.00 | 27.05 | 27.05 | -1.28% | 304 |
| Aug 7, 2026 | 27.10 | 27.50 | 27.10 | 27.40 | 27.40 | 1.11% | 3,274 |
| Aug 6, 2026 | 26.95 | 27.15 | 26.80 | 27.10 | 27.10 | 0.74% | 1,354 |
| Aug 5, 2026 | 27.10 | 27.10 | 26.90 | 26.90 | 26.90 | -0.37% | 196 |
| Aug 4, 2026 | 27.10 | 27.76 | 26.95 | 27.00 | 27.00 | -0.18% | 2,174 |
| Aug 3, 2026 | 27.00 | 27.05 | 26.80 | 27.05 | 27.05 | 1.12% | 463 |
| Jul 31, 2026 | 27.15 | 27.15 | 26.55 | 26.75 | 26.75 | -1.65% | 1,494 |
| Jul 30, 2026 | 27.05 | 27.20 | 27.00 | 27.20 | 27.20 | 0.37% | 14 |
| Jul 29, 2026 | 27.10 | 27.20 | 26.75 | 27.10 | 27.10 | 0.74% | 2,125 |
| Jul 28, 2026 | 27.20 | 27.20 | 26.45 | 26.90 | 26.90 | -1.47% | 4,801 |
| Jul 27, 2026 | 27.45 | 27.65 | 27.25 | 27.30 | 27.30 | 0.55% | 781 |
| Jul 24, 2026 | 27.10 | 27.30 | 27.05 | 27.15 | 27.15 | -0.55% | 591 |
| Jul 23, 2026 | 27.60 | 27.60 | 26.85 | 27.30 | 27.30 | -1.62% | 230 |
| Jul 22, 2026 | 27.60 | 27.75 | 27.35 | 27.75 | 27.75 | 0.18% | 1,361 |
| Jul 21, 2026 | 27.18 | 27.75 | 27.18 | 27.70 | 27.70 | 2.03% | 1,501 |
| Jul 20, 2026 | 27.20 | 27.60 | 27.15 | 27.15 | 27.15 | - | 68 |