Mutares SE & Co. KGaA (MUN:MUX)
Germany · Delayed Price · Currency is EUR 23.70
-0.55 (-2.27%)
Last updated: Apr 24, 2026, 2:22 PM CET
MUN:MUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.00 | 25.05 | 24.80 | 24.80 | 24.80 | -0.20% | 1,210 |
| Apr 17, 2026 | 25.40 | 25.40 | 24.85 | 24.85 | 24.85 | -1.58% | 80 |
| Apr 15, 2026 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | 0.20% | 100 |
| Apr 14, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -0.98% | 150 |
| Apr 9, 2026 | 26.10 | 26.10 | 25.45 | 25.45 | 25.45 | -7.79% | 61 |
| Apr 2, 2026 | 25.50 | 27.60 | 25.30 | 27.60 | 27.08 | -5.32% | 1,640 |
| Apr 1, 2026 | 29.25 | 29.25 | 29.15 | 29.15 | 28.60 | -5.82% | 200 |
| Mar 27, 2026 | 31.75 | 31.75 | 30.95 | 30.95 | 30.36 | 13.37% | 49 |
| Mar 23, 2026 | 27.65 | 27.65 | 27.15 | 27.30 | 26.78 | -5.04% | 190 |
| Mar 20, 2026 | 28.30 | 28.75 | 28.25 | 28.75 | 28.20 | 4.55% | 375 |
| Mar 19, 2026 | 29.50 | 29.50 | 26.70 | 27.50 | 26.98 | -8.03% | 400 |
| Mar 16, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.33 | -1.48% | 300 |
| Mar 6, 2026 | 30.55 | 30.55 | 30.35 | 30.35 | 29.77 | -1.14% | 3 |
| Mar 5, 2026 | 30.05 | 30.70 | 30.05 | 30.70 | 30.12 | 2.16% | 200 |
| Mar 2, 2026 | 30.50 | 30.50 | 30.05 | 30.05 | 29.48 | -3.84% | 501 |
| Feb 25, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 30.66 | -2.80% | 6 |
| Feb 20, 2026 | 31.55 | 32.15 | 31.50 | 32.15 | 31.54 | 2.55% | 250 |
| Feb 19, 2026 | 32.35 | 32.35 | 31.35 | 31.35 | 30.75 | -2.18% | 150 |
| Feb 16, 2026 | 31.55 | 32.05 | 31.55 | 32.05 | 31.44 | 1.10% | 200 |
| Jan 21, 2026 | 31.25 | 31.70 | 31.25 | 31.70 | 31.10 | 0.63% | 550 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.50 | 31.50 | 30.90 | -0.94% | 26 |
| Jan 19, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.20 | -7.42% | 251 |
| Jan 16, 2026 | 34.40 | 34.40 | 34.35 | 34.35 | 33.70 | -0.15% | 100 |
| Jan 15, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 33.75 | 0.15% | 150 |
| Jan 14, 2026 | 34.10 | 34.95 | 34.10 | 34.35 | 33.70 | 3.78% | 700 |
| Jan 9, 2026 | 32.25 | 33.10 | 32.25 | 33.10 | 32.47 | 2.64% | 232 |
| Jan 8, 2026 | 32.85 | 32.85 | 31.65 | 32.25 | 31.64 | 6.26% | 155 |
| Jan 6, 2026 | 30.20 | 30.35 | 30.20 | 30.35 | 29.77 | 3.06% | 165 |
| Dec 29, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 28.89 | -0.17% | 10 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.94 | 3.15% | 40 |
| Dec 12, 2025 | 28.85 | 28.85 | 28.60 | 28.60 | 28.06 | -0.52% | 150 |
| Dec 10, 2025 | 28.55 | 28.75 | 28.55 | 28.75 | 28.20 | 3.05% | 35 |
| Dec 4, 2025 | 28.40 | 28.40 | 27.90 | 27.90 | 27.37 | 1.09% | 150 |
| Dec 1, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.08 | 10.40% | 40 |
| Nov 21, 2025 | 25.80 | 25.80 | 24.95 | 25.00 | 24.53 | -2.53% | 2,080 |
| Nov 18, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.16 | -0.97% | 4 |
| Nov 17, 2025 | 27.50 | 27.80 | 24.65 | 25.90 | 25.41 | -5.13% | 720 |
| Nov 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 26.78 | 1.11% | 80 |
| Nov 10, 2025 | 26.65 | 27.00 | 26.65 | 27.00 | 26.49 | 1.12% | 190 |
| Nov 5, 2025 | 27.40 | 27.40 | 26.55 | 26.70 | 26.19 | -4.98% | 81 |
| Nov 3, 2025 | 28.00 | 28.20 | 28.00 | 28.10 | 27.57 | -0.53% | 387 |
| Oct 30, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.71 | 0.89% | 100 |
| Oct 29, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 27.47 | -1.58% | 250 |
| Oct 27, 2025 | 28.70 | 28.70 | 28.45 | 28.45 | 27.91 | 0.53% | 300 |