Mutares SE & Co. KGaA (VIE:MUXG)
Austria · Delayed Price · Currency is EUR 29.95
-0.60 (-1.96%)
At close: Mar 6, 2026
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.15 | 31.05 | 30.15 | 30.55 | 30.55 | 1.16% | 254 |
| Mar 4, 2026 | 29.50 | 30.20 | 29.50 | 30.20 | 30.20 | 1.51% | - |
| Mar 3, 2026 | 30.10 | 30.10 | 29.50 | 29.75 | 29.75 | -2.30% | 254 |
| Mar 2, 2026 | 29.85 | 30.55 | 29.85 | 30.45 | 30.45 | -2.40% | 254 |
| Feb 27, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -0.95% | 254 |
| Feb 26, 2026 | 31.00 | 31.55 | 31.00 | 31.50 | 31.50 | 1.45% | - |
| Feb 25, 2026 | 31.30 | 31.35 | 31.05 | 31.05 | 31.05 | -0.48% | 35 |
| Feb 24, 2026 | 31.40 | 31.65 | 31.20 | 31.20 | 31.20 | -0.48% | - |
| Feb 23, 2026 | 31.85 | 32.10 | 31.35 | 31.35 | 31.35 | -1.88% | - |
| Feb 20, 2026 | 31.40 | 31.95 | 31.40 | 31.95 | 31.95 | 0.79% | - |
| Feb 19, 2026 | 32.45 | 32.45 | 31.70 | 31.70 | 31.70 | -2.61% | - |
| Feb 18, 2026 | 32.05 | 32.55 | 32.00 | 32.55 | 32.55 | 2.52% | - |
| Feb 17, 2026 | 32.10 | 32.10 | 31.75 | 31.75 | 31.75 | -2.16% | - |
| Feb 16, 2026 | 32.05 | 32.70 | 32.05 | 32.45 | 32.45 | 1.56% | 508 |
| Feb 13, 2026 | 31.20 | 31.95 | 31.20 | 31.95 | 31.95 | 2.90% | - |
| Feb 12, 2026 | 31.95 | 32.05 | 31.05 | 31.05 | 31.05 | -0.80% | - |
| Feb 11, 2026 | 31.50 | 31.50 | 31.25 | 31.30 | 31.30 | -0.63% | - |
| Feb 10, 2026 | 31.70 | 31.70 | 31.40 | 31.50 | 31.50 | -1.41% | - |
| Feb 9, 2026 | 31.60 | 31.95 | 31.60 | 31.95 | 31.95 | 1.11% | - |
| Feb 6, 2026 | 31.25 | 31.60 | 31.25 | 31.60 | 31.60 | 0.64% | - |
| Feb 5, 2026 | 32.25 | 32.30 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Feb 4, 2026 | 33.00 | 33.00 | 32.55 | 32.60 | 32.60 | -1.06% | - |
| Feb 3, 2026 | 33.00 | 33.00 | 32.85 | 32.95 | 32.95 | 0.61% | - |
| Feb 2, 2026 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | -0.15% | - |
| Jan 30, 2026 | 32.75 | 32.80 | 32.65 | 32.80 | 32.80 | - | - |
| Jan 29, 2026 | 34.20 | 34.20 | 32.80 | 32.80 | 32.80 | -2.53% | - |
| Jan 28, 2026 | 33.20 | 33.90 | 33.20 | 33.65 | 33.65 | 2.44% | - |
| Jan 27, 2026 | 33.15 | 33.15 | 32.80 | 32.85 | 32.85 | -1.35% | - |
| Jan 26, 2026 | 32.95 | 33.30 | 32.95 | 33.30 | 33.30 | -0.15% | - |
| Jan 23, 2026 | 33.20 | 33.60 | 33.20 | 33.35 | 33.35 | -0.74% | - |
| Jan 22, 2026 | 32.25 | 33.60 | 32.25 | 33.60 | 33.60 | 6.67% | - |
| Jan 21, 2026 | 31.35 | 31.75 | 31.25 | 31.50 | 31.50 | - | - |
| Jan 20, 2026 | 31.60 | 31.60 | 31.30 | 31.50 | 31.50 | -1.72% | - |
| Jan 19, 2026 | 31.80 | 32.05 | 31.75 | 32.05 | 32.05 | -2.29% | - |
| Jan 16, 2026 | 34.50 | 34.50 | 32.80 | 32.80 | 32.80 | -6.02% | 40 |
| Jan 15, 2026 | 34.85 | 34.90 | 34.70 | 34.90 | 34.90 | 0.14% | - |
| Jan 14, 2026 | 34.60 | 34.85 | 34.60 | 34.85 | 34.85 | 0.87% | - |
| Jan 13, 2026 | 34.35 | 34.55 | 34.05 | 34.55 | 34.55 | 1.17% | 254 |
| Jan 12, 2026 | 33.60 | 34.15 | 33.50 | 34.15 | 34.15 | 3.02% | - |
| Jan 9, 2026 | 32.20 | 33.15 | 32.20 | 33.15 | 33.15 | 3.43% | 254 |
| Jan 8, 2026 | 31.80 | 32.05 | 31.20 | 32.05 | 32.05 | 1.10% | - |
| Jan 7, 2026 | 30.85 | 31.70 | 30.85 | 31.70 | 31.70 | 4.11% | 108 |
| Jan 6, 2026 | 30.15 | 30.45 | 30.05 | 30.45 | 30.45 | 0.83% | - |
| Jan 5, 2026 | 29.85 | 30.20 | 29.60 | 30.20 | 30.20 | 1.51% | - |
| Jan 2, 2026 | 30.10 | 30.10 | 29.75 | 29.75 | 29.75 | -0.17% | - |
| Dec 30, 2025 | 29.05 | 29.80 | 29.05 | 29.80 | 29.80 | 0.68% | - |
| Dec 29, 2025 | 29.45 | 29.75 | 29.45 | 29.60 | 29.60 | 0.17% | - |
| Dec 23, 2025 | 29.60 | 29.60 | 29.40 | 29.55 | 29.55 | -0.17% | - |
| Dec 22, 2025 | 29.50 | 29.60 | 29.20 | 29.60 | 29.60 | 1.02% | - |
| Dec 19, 2025 | 29.40 | 29.40 | 29.10 | 29.30 | 29.30 | - | - |