Mutares SE & Co. KGaA (MUN:MUX)
Germany · Delayed Price · Currency is EUR 25.30
-1.00 (-3.80%)
Last updated: Nov 21, 2025, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.80 | 25.80 | 24.95 | 25.00 | 25.00 | -2.53% | 2,080 |
| Nov 18, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.97% | 4 |
| Nov 17, 2025 | 27.50 | 27.80 | 24.65 | 25.90 | 25.90 | -5.13% | 720 |
| Nov 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | 80 |
| Nov 10, 2025 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | 1.12% | 190 |
| Nov 5, 2025 | 27.40 | 27.40 | 26.55 | 26.70 | 26.70 | -4.98% | 81 |
| Nov 3, 2025 | 28.00 | 28.20 | 28.00 | 28.10 | 28.10 | -0.53% | 387 |
| Oct 30, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.89% | 100 |
| Oct 29, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.58% | 250 |
| Oct 27, 2025 | 28.70 | 28.70 | 28.45 | 28.45 | 28.45 | 0.53% | 300 |
| Oct 23, 2025 | 28.50 | 28.60 | 28.15 | 28.30 | 28.30 | 0.53% | 350 |
| Oct 17, 2025 | 28.35 | 28.35 | 28.15 | 28.15 | 28.15 | -4.74% | 150 |
| Oct 13, 2025 | 29.75 | 30.00 | 29.55 | 29.55 | 29.55 | -1.01% | 101 |
| Oct 10, 2025 | 30.70 | 30.70 | 29.85 | 29.85 | 29.85 | -0.67% | 150 |
| Oct 7, 2025 | 30.30 | 30.30 | 30.05 | 30.05 | 30.05 | -1.48% | 500 |
| Oct 6, 2025 | 30.35 | 30.50 | 30.10 | 30.50 | 30.50 | 2.52% | 500 |
| Oct 2, 2025 | 30.05 | 30.05 | 29.75 | 29.75 | 29.75 | 2.59% | 50 |
| Sep 29, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 3.57% | 30 |
| Sep 26, 2025 | 29.05 | 29.05 | 28.00 | 28.00 | 28.00 | -4.60% | 122 |
| Sep 24, 2025 | 29.30 | 29.35 | 29.30 | 29.35 | 29.35 | -0.17% | 20 |
| Sep 23, 2025 | 29.90 | 29.90 | 29.40 | 29.40 | 29.40 | -3.76% | 300 |
| Sep 17, 2025 | 31.10 | 31.10 | 30.55 | 30.55 | 30.55 | 0.99% | 100 |
| Sep 11, 2025 | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | -1.94% | 200 |
| Sep 9, 2025 | 30.60 | 30.85 | 30.60 | 30.85 | 30.85 | 1.98% | 2 |
| Sep 8, 2025 | 29.65 | 30.25 | 29.65 | 30.25 | 30.25 | 4.13% | 35 |
| Sep 3, 2025 | 28.90 | 29.05 | 28.90 | 29.05 | 29.05 | 0.87% | 730 |
| Sep 1, 2025 | 28.35 | 28.80 | 28.35 | 28.80 | 28.80 | 4.73% | 340 |
| Aug 21, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | -3.17% | 40 |
| Aug 13, 2025 | 28.55 | 28.55 | 28.40 | 28.40 | 28.40 | 0.71% | 3 |
| Aug 11, 2025 | 27.45 | 28.75 | 27.45 | 28.20 | 28.20 | 1.99% | 250 |
| Aug 6, 2025 | 27.20 | 27.65 | 27.20 | 27.65 | 27.65 | 4.14% | 101 |
| Aug 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.53% | 100 |
| Aug 4, 2025 | 27.40 | 27.75 | 26.15 | 26.15 | 26.15 | -5.08% | 900 |
| Aug 1, 2025 | 29.90 | 29.90 | 24.10 | 27.55 | 27.55 | -10.11% | 1,609 |
| Jul 30, 2025 | 30.90 | 30.90 | 30.65 | 30.65 | 30.65 | -3.31% | 50 |
| Jul 24, 2025 | 31.85 | 32.05 | 31.70 | 31.70 | 31.70 | - | 208 |
| Jul 23, 2025 | 31.35 | 31.70 | 31.35 | 31.70 | 31.70 | -1.86% | 100 |
| Jul 21, 2025 | 32.85 | 32.85 | 32.30 | 32.30 | 32.30 | -2.27% | 30 |
| Jul 17, 2025 | 33.35 | 33.35 | 33.05 | 33.05 | 33.05 | -1.20% | 50 |
| Jul 15, 2025 | 33.25 | 33.45 | 33.25 | 33.45 | 33.45 | -3.04% | 100 |
| Jul 10, 2025 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 1.92% | 100 |
| Jul 3, 2025 | 32.90 | 33.85 | 32.90 | 33.85 | 33.85 | -3.42% | 75 |
| Jul 2, 2025 | 35.55 | 35.55 | 34.95 | 35.05 | 33.05 | -3.58% | 263 |
| Jun 30, 2025 | 36.75 | 36.75 | 36.35 | 36.35 | 34.28 | -1.09% | 100 |
| Jun 27, 2025 | 36.15 | 36.75 | 36.15 | 36.75 | 34.65 | 2.37% | 5 |
| Jun 26, 2025 | 35.45 | 35.90 | 35.45 | 35.90 | 33.85 | 1.27% | 500 |
| Jun 24, 2025 | 35.75 | 35.75 | 35.45 | 35.45 | 33.43 | -0.84% | 2 |
| Jun 23, 2025 | 34.40 | 35.75 | 34.40 | 35.75 | 33.71 | 3.77% | 100 |
| Jun 20, 2025 | 33.75 | 34.45 | 33.75 | 34.45 | 32.48 | 2.99% | 100 |
| Jun 19, 2025 | 33.85 | 33.85 | 33.45 | 33.45 | 31.54 | 1.36% | 80 |