Skip to main content
logo
Mutares SE & Co. KGaA (VIE:MUXG)
Austria flag Austria · Delayed Price · Currency is EUR
28.80
-0.10 (-0.35%)
At close: Jun 3, 2026

VIE:MUXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202629.4529.4528.8028.80--0.35%-
Jun 2, 202627.9528.9027.9528.9028.904.33%-
Jun 1, 202627.9528.2027.7027.7027.70-0.72%-
May 29, 202628.4028.4027.9027.9027.90-50
May 28, 202627.9027.9527.6527.9027.901.09%174
May 27, 202627.5027.6027.5027.6027.601.28%-
May 26, 202627.2527.2527.1027.2527.25-0.18%-
May 25, 202627.2527.3027.1527.3027.301.68%-
May 22, 202626.9526.9526.8026.8526.85-0.19%-
May 21, 202626.9527.1526.7526.9026.90--
May 20, 202626.5526.9026.5526.9026.900.94%-
May 19, 202626.6027.0026.6026.6526.651.33%-
May 18, 202626.3026.5526.2526.3026.30-0.19%-
May 15, 202626.3526.3526.1526.3526.35-0.19%-
May 14, 202626.4026.4026.4026.4026.400.38%-
May 13, 202626.3026.3026.3026.3026.300.19%-
May 12, 202626.5026.5026.2526.2526.25--
May 11, 202626.2026.2526.1026.2526.250.96%-
May 8, 202626.4526.4526.0026.0026.00-1.89%50
May 7, 202626.1526.5026.1526.5026.50--
May 6, 202626.4526.5026.4526.5026.502.71%-
May 5, 202626.0526.1025.8025.8025.802.18%-
May 4, 202625.4525.6525.2525.2525.252.02%-
Apr 30, 202625.1025.1024.7524.7524.75-1.39%-
Apr 29, 202624.7525.1024.7525.1025.100.40%-
Apr 28, 202624.7025.1024.7025.0025.001.83%-
Apr 27, 202623.8024.5523.8024.5524.554.91%-
Apr 24, 202623.7523.7523.4023.4023.40-2.30%-
Apr 23, 202624.0524.3023.9523.9523.95-2.24%-
Apr 22, 202625.1525.2524.5024.5024.50-1.01%-
Apr 21, 202624.9025.0524.7524.7524.75-0.80%-
Apr 20, 202625.0025.1524.9024.9524.95-0.80%130
Apr 17, 202625.3025.3025.1525.1525.15-1.95%-
Apr 16, 202625.3525.6524.9525.6525.650.98%-
Apr 15, 202625.3025.6025.2025.4025.400.99%-
Apr 14, 202625.1525.1525.1525.1525.150.20%-
Apr 13, 202625.3525.3524.9525.1025.10-1.57%-
Apr 10, 202625.8525.8525.5025.5025.50-0.58%-
Apr 9, 202625.9025.9025.5525.6525.65-2.84%-
Apr 8, 202626.2526.4026.2526.4026.40-3.72%-
Apr 7, 202627.5527.9527.5527.9527.429.39%-
Apr 2, 202625.8025.8025.5525.5525.06-11.59%100
Apr 1, 202629.6529.6528.7528.9028.350.52%-
Mar 31, 202628.7028.7528.5528.7528.20-0.35%-
Mar 30, 202628.8028.8528.3528.8528.30-4.15%862
Mar 27, 202631.4031.4030.1030.1029.53-4.90%-
Mar 26, 202632.2032.2031.4031.6531.05-1.86%50
Mar 25, 202630.3532.2530.3532.2531.647.32%254
Mar 24, 202629.8030.0529.8030.0529.481.01%-
Mar 23, 202627.3529.9527.3529.7529.194.02%-