Mutares SE & Co. KGaA (VIE:MUXG)
Austria · Delayed Price · Currency is EUR 24.90
-0.05 (-0.20%)
At close: Oct 8, 2026
VIE:MUXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.65 | 24.90 | 24.65 | 24.90 | 24.90 | -0.20% | - |
| Oct 7, 2026 | 25.30 | 25.30 | 24.95 | 24.95 | 24.95 | -0.60% | - |
| Oct 6, 2026 | 25.05 | 25.15 | 25.05 | 25.10 | 25.10 | 1.21% | - |
| Oct 5, 2026 | 24.85 | 25.35 | 24.75 | 24.80 | 24.80 | 0.40% | - |
| Oct 2, 2026 | 24.35 | 24.90 | 24.35 | 24.70 | 24.70 | 0.61% | - |
| Oct 1, 2026 | 24.60 | 24.60 | 24.15 | 24.55 | 24.55 | 1.03% | - |
| Sep 30, 2026 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Sep 29, 2026 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | 0.41% | - |
| Sep 28, 2026 | 24.40 | 24.40 | 24.05 | 24.10 | 24.10 | -1.63% | - |
| Sep 25, 2026 | 24.35 | 24.50 | 24.35 | 24.50 | 24.50 | 0.62% | - |
| Sep 24, 2026 | 24.55 | 24.55 | 24.35 | 24.35 | 24.35 | -1.81% | - |
| Sep 23, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -3.50% | - |
| Sep 22, 2026 | 25.55 | 25.70 | 25.55 | 25.70 | 25.70 | 0.59% | - |
| Sep 21, 2026 | 25.80 | 25.80 | 25.55 | 25.55 | 25.55 | -1.35% | 1,388 |
| Sep 18, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -1.89% | - |
| Sep 17, 2026 | 26.10 | 26.40 | 26.05 | 26.40 | 26.40 | 2.33% | - |
| Sep 16, 2026 | 25.80 | 25.80 | 25.75 | 25.80 | 25.80 | 0.19% | 350 |
| Sep 15, 2026 | 25.90 | 25.90 | 25.75 | 25.75 | 25.75 | -0.96% | - |
| Sep 14, 2026 | 26.05 | 26.05 | 25.90 | 26.00 | 26.00 | -0.38% | - |
| Sep 11, 2026 | 25.95 | 26.10 | 25.95 | 26.10 | 26.10 | 1.16% | - |
| Sep 10, 2026 | 25.70 | 25.85 | 25.70 | 25.80 | 25.80 | - | 35 |
| Sep 9, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -0.19% | - |
| Sep 8, 2026 | 25.75 | 25.85 | 25.60 | 25.85 | 25.85 | - | - |
| Sep 7, 2026 | 25.45 | 25.90 | 25.45 | 25.85 | 25.85 | 2.78% | - |
| Sep 4, 2026 | 25.35 | 25.35 | 25.15 | 25.15 | 25.15 | -0.79% | - |
| Sep 3, 2026 | 25.15 | 25.35 | 25.15 | 25.35 | 25.35 | 0.60% | - |
| Sep 2, 2026 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | -1.37% | - |
| Sep 1, 2026 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | -0.97% | - |
| Aug 31, 2026 | 26.00 | 26.00 | 25.75 | 25.80 | 25.80 | -0.77% | - |
| Aug 28, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 1.17% | - |
| Aug 27, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Aug 26, 2026 | 26.55 | 26.55 | 26.20 | 26.20 | 26.20 | -1.32% | - |
| Aug 25, 2026 | 26.65 | 26.65 | 26.55 | 26.55 | 26.55 | -0.38% | - |
| Aug 24, 2026 | 26.80 | 26.80 | 26.65 | 26.65 | 26.65 | -0.93% | - |
| Aug 21, 2026 | 26.80 | 27.00 | 26.80 | 26.90 | 26.90 | 0.56% | - |
| Aug 20, 2026 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.74% | - |
| Aug 19, 2026 | 26.90 | 27.00 | 26.90 | 26.95 | 26.95 | -0.37% | - |
| Aug 18, 2026 | 26.90 | 27.05 | 26.85 | 27.05 | 27.05 | -0.18% | - |
| Aug 17, 2026 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | 0.37% | 50 |
| Aug 14, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.37% | - |
| Aug 13, 2026 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | - | - |
| Aug 12, 2026 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 0.74% | - |
| Aug 11, 2026 | 27.10 | 27.10 | 26.85 | 26.90 | 26.90 | -0.74% | - |
| Aug 10, 2026 | 27.35 | 27.35 | 27.10 | 27.10 | 27.10 | -1.28% | - |
| Aug 7, 2026 | 27.30 | 27.45 | 27.20 | 27.45 | 27.45 | 1.86% | - |
| Aug 6, 2026 | 27.00 | 27.10 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Aug 5, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.55% | - |
| Aug 4, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 1.50% | - |
| Aug 3, 2026 | 27.00 | 27.15 | 26.75 | 26.75 | 26.75 | -0.37% | - |
| Jul 31, 2026 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | -0.74% | - |