Mutares SE & Co. KGaA (VIE:MUXG)
Austria · Delayed Price · Currency is EUR 28.30
+0.10 (0.35%)
Last updated: Oct 23, 2025, 8:55 AM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 29.25 | 29.25 | 28.90 | 28.90 | 28.90 | -1.87% | - |
| Sep 24, 2025 | 29.50 | 29.60 | 29.45 | 29.45 | 29.45 | -0.51% | - |
| Sep 23, 2025 | 29.90 | 29.95 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 22, 2025 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Sep 19, 2025 | 30.30 | 30.80 | 30.30 | 30.80 | 30.80 | 1.99% | - |
| Sep 18, 2025 | 30.95 | 31.40 | 30.20 | 30.20 | 30.20 | -1.63% | 115 |
| Sep 17, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -1.60% | - |
| Sep 16, 2025 | 31.45 | 31.45 | 31.15 | 31.20 | 31.20 | 0.16% | - |
| Sep 15, 2025 | 30.80 | 31.20 | 30.80 | 31.15 | 31.15 | 1.63% | - |
| Sep 12, 2025 | 30.75 | 31.05 | 30.55 | 30.65 | 30.65 | 0.49% | - |
| Sep 11, 2025 | 30.45 | 30.50 | 30.30 | 30.50 | 30.50 | 1.50% | - |
| Sep 10, 2025 | 30.50 | 30.50 | 30.05 | 30.05 | 30.05 | -2.44% | - |
| Sep 9, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | 0.33% | - |
| Sep 8, 2025 | 30.35 | 30.85 | 30.35 | 30.70 | 30.70 | 4.07% | 76 |
| Sep 5, 2025 | 29.45 | 29.60 | 29.45 | 29.50 | 29.50 | 0.34% | - |
| Sep 4, 2025 | 29.10 | 29.40 | 29.10 | 29.40 | 29.40 | 1.03% | 80 |
| Sep 3, 2025 | 29.15 | 29.15 | 28.75 | 29.10 | 29.10 | 1.04% | 332 |
| Sep 2, 2025 | 28.40 | 28.80 | 28.25 | 28.80 | 28.80 | -0.69% | - |
| Sep 1, 2025 | 28.70 | 29.35 | 28.65 | 29.00 | 29.00 | 1.05% | 50 |
| Aug 29, 2025 | 28.55 | 28.70 | 28.55 | 28.70 | 28.70 | -0.17% | - |
| Aug 28, 2025 | 28.75 | 28.75 | 28.65 | 28.75 | 28.75 | 0.17% | - |
| Aug 27, 2025 | 28.05 | 28.70 | 28.05 | 28.70 | 28.70 | 3.24% | 410 |
| Aug 26, 2025 | 27.95 | 27.95 | 27.60 | 27.80 | 27.80 | -2.46% | 80 |
| Aug 25, 2025 | 27.60 | 28.50 | 27.60 | 28.50 | 28.50 | 1.06% | - |
| Aug 22, 2025 | 28.15 | 28.20 | 28.05 | 28.20 | 28.20 | 2.17% | - |
| Aug 21, 2025 | 27.35 | 27.60 | 27.35 | 27.60 | 27.60 | 0.18% | - |
| Aug 20, 2025 | 28.00 | 28.10 | 27.45 | 27.55 | 27.55 | -3.33% | 80 |
| Aug 19, 2025 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 2.70% | - |
| Aug 18, 2025 | 27.90 | 27.90 | 27.65 | 27.75 | 27.75 | 0.36% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 27.65 | 27.65 | 27.65 | -1.43% | - |