Mutares SE & Co. KGaA (VIE:MUXG)
Austria · Delayed Price · Currency is EUR 28.05
+0.15 (0.54%)
Last updated: Dec 3, 2025, 5:32 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.40 | 28.45 | 28.20 | 28.45 | 28.45 | 1.43% | - |
| Dec 3, 2025 | 28.00 | 28.10 | 27.95 | 28.05 | 28.05 | 0.54% | - |
| Dec 2, 2025 | 27.55 | 27.90 | 27.55 | 27.90 | 27.90 | 0.72% | - |
| Dec 1, 2025 | 28.40 | 28.40 | 27.65 | 27.70 | 27.70 | -1.60% | - |
| Nov 28, 2025 | 28.30 | 28.30 | 28.15 | 28.15 | 28.15 | -0.53% | - |
| Nov 27, 2025 | 27.75 | 28.40 | 27.75 | 28.30 | 28.30 | 1.62% | - |
| Nov 26, 2025 | 27.55 | 27.90 | 27.55 | 27.85 | 27.85 | 1.46% | - |
| Nov 25, 2025 | 26.35 | 27.60 | 26.35 | 27.45 | 27.45 | 4.37% | 50 |
| Nov 24, 2025 | 25.65 | 26.30 | 25.60 | 26.30 | 26.30 | 4.16% | 256 |
| Nov 21, 2025 | 25.15 | 25.45 | 25.15 | 25.25 | 25.25 | -4.54% | 256 |
| Nov 20, 2025 | 26.15 | 26.45 | 26.15 | 26.45 | 26.45 | 2.32% | - |
| Nov 19, 2025 | 25.90 | 26.10 | 25.85 | 25.85 | 25.85 | 1.57% | - |
| Nov 18, 2025 | 25.65 | 25.65 | 25.25 | 25.45 | 25.45 | -1.55% | - |
| Nov 17, 2025 | 27.60 | 27.90 | 25.85 | 25.85 | 25.85 | -6.34% | 256 |
| Nov 14, 2025 | 27.25 | 27.60 | 27.10 | 27.60 | 27.60 | 0.36% | - |
| Nov 13, 2025 | 27.85 | 27.90 | 27.50 | 27.50 | 27.50 | 3.38% | - |
| Nov 12, 2025 | 26.95 | 26.95 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Nov 11, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | -0.94% | - |
| Nov 10, 2025 | 26.70 | 27.05 | 26.65 | 26.65 | 26.65 | 0.95% | - |
| Nov 7, 2025 | 26.95 | 26.95 | 26.25 | 26.40 | 26.40 | -0.94% | - |
| Nov 6, 2025 | 26.85 | 27.00 | 26.65 | 26.65 | 26.65 | -1.30% | - |
| Nov 5, 2025 | 27.35 | 27.35 | 26.65 | 27.00 | 27.00 | -2.17% | - |
| Nov 4, 2025 | 27.85 | 27.85 | 27.50 | 27.60 | 27.60 | -2.13% | - |
| Nov 3, 2025 | 28.05 | 28.30 | 28.05 | 28.20 | 28.20 | 1.44% | - |
| Oct 31, 2025 | 28.25 | 28.25 | 27.75 | 27.80 | 27.80 | -1.77% | - |
| Oct 30, 2025 | 27.90 | 28.30 | 27.90 | 28.30 | 28.30 | -0.53% | - |
| Oct 29, 2025 | 28.20 | 28.45 | 28.20 | 28.45 | 28.45 | 0.35% | - |
| Oct 28, 2025 | 28.40 | 28.40 | 28.20 | 28.35 | 28.35 | 0.35% | - |
| Oct 27, 2025 | 28.30 | 28.40 | 28.25 | 28.25 | 28.25 | -1.40% | 40 |
| Oct 24, 2025 | 28.25 | 28.65 | 28.25 | 28.65 | 28.65 | 1.24% | - |
| Oct 23, 2025 | 28.30 | 28.35 | 28.30 | 28.30 | 28.30 | 0.35% | - |
| Oct 22, 2025 | 28.30 | 28.50 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 21, 2025 | 28.65 | 28.65 | 28.50 | 28.60 | 28.60 | 0.53% | - |
| Oct 20, 2025 | 28.35 | 28.45 | 28.35 | 28.45 | 28.45 | 1.25% | - |
| Oct 17, 2025 | 27.85 | 28.10 | 27.85 | 28.10 | 28.10 | -2.26% | 76 |
| Oct 16, 2025 | 28.85 | 28.95 | 28.70 | 28.75 | 28.75 | -0.52% | - |
| Oct 15, 2025 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | -1.03% | - |
| Oct 14, 2025 | 29.35 | 29.35 | 29.15 | 29.20 | 29.20 | -1.85% | - |
| Oct 13, 2025 | 30.15 | 30.15 | 29.75 | 29.75 | 29.75 | 0.17% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 29.70 | 29.70 | 29.70 | -3.88% | - |
| Oct 9, 2025 | 31.05 | 31.10 | 30.90 | 30.90 | 30.90 | 1.98% | - |
| Oct 8, 2025 | 29.90 | 30.30 | 29.90 | 30.30 | 30.30 | 0.83% | - |
| Oct 7, 2025 | 29.95 | 30.35 | 29.95 | 30.05 | 30.05 | -0.50% | - |
| Oct 6, 2025 | 30.15 | 30.40 | 30.15 | 30.20 | 30.20 | -0.17% | - |
| Oct 3, 2025 | 30.20 | 30.30 | 29.95 | 30.25 | 30.25 | 1.17% | - |
| Oct 2, 2025 | 29.80 | 29.95 | 29.80 | 29.90 | 29.90 | -0.66% | - |
| Oct 1, 2025 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | 1.52% | - |
| Sep 30, 2025 | 29.45 | 30.05 | 29.45 | 29.65 | 29.65 | 1.02% | - |
| Sep 29, 2025 | 29.40 | 29.40 | 29.20 | 29.35 | 29.35 | 1.21% | - |
| Sep 26, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.35% | - |