Mutares SE & Co. KGaA MUX
XETR · Germany · Finance
€24.40-0.10 (-0.41%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.50 | 0.00% | €24.80 | €24.80 | €23.95 | 11.33K |
| 2026-09-30 | €24.50 | +1.66% | €24.20 | €24.70 | €24.15 | 31.98K |
| 2026-09-29 | €24.10 | +0.84% | €24.00 | €24.30 | €23.90 | 38.33K |
| 2026-09-28 | €23.90 | -1.65% | €24.15 | €24.45 | €23.90 | 28.59K |
| 2026-09-25 | €24.30 | +2.10% | €24.00 | €24.55 | €24.00 | 23.33K |
| 2026-09-24 | €23.80 | -3.84% | €24.95 | €24.95 | €23.75 | 59.61K |
| 2026-09-23 | €24.75 | -1.79% | €25.20 | €25.25 | €24.65 | 38.19K |
| 2026-09-22 | €25.20 | -0.98% | €25.70 | €25.90 | €25.20 | 21.63K |
| 2026-09-21 | €25.45 | -1.36% | €25.75 | €26.00 | €25.20 | 39.79K |
| 2026-09-18 | €25.80 | -0.96% | €25.90 | €26.15 | €25.75 | 32.17K |
| 2026-09-17 | €26.05 | +0.19% | €26.10 | €26.40 | €25.95 | 39.42K |
| 2026-09-16 | €26.00 | +0.78% | €25.80 | €26.05 | €25.65 | 16.77K |
| 2026-09-15 | €25.80 | -0.19% | €25.95 | €26.20 | €25.55 | 29.83K |
| 2026-09-14 | €25.85 | -0.96% | €25.90 | €26.10 | €25.75 | 20.77K |
| 2026-09-11 | €26.10 | +1.16% | €25.85 | €26.10 | €25.85 | 14.24K |
| 2026-09-10 | €25.80 | +0.98% | €25.50 | €26.00 | €25.50 | 20.43K |
| 2026-09-09 | €25.55 | -1.73% | €26.00 | €26.00 | €25.55 | 24.96K |
| 2026-09-08 | €26.00 | +0.39% | €25.95 | €26.00 | €25.55 | 10.58K |
| 2026-09-07 | €25.90 | +2.37% | €25.35 | €26.00 | €25.35 | 26.74K |
| 2026-09-04 | €25.30 | 0.00% | €25.40 | €25.40 | €25.10 | 17.16K |
| 2026-09-03 | €25.30 | 0.00% | €25.10 | €25.40 | €25.10 | 26.96K |
| 2026-09-02 | €25.30 | 0.00% | €25.20 | €25.35 | €25.00 | 30.64K |
| 2026-09-01 | €25.30 | -0.39% | €25.70 | €25.75 | €25.30 | 19.33K |
| 2026-08-31 | €25.40 | -1.74% | €26.00 | €26.00 | €25.20 | 98.59K |
| 2026-08-28 | €25.85 | +1.17% | €25.70 | €26.10 | €25.70 | 22.95K |
| 2026-08-27 | €25.55 | -0.58% | €25.85 | €25.90 | €25.50 | 26.76K |
| 2026-08-26 | €25.70 | -3.02% | €26.60 | €26.60 | €25.70 | 46.32K |
| 2026-08-25 | €26.50 | 0.00% | €26.55 | €26.80 | €26.45 | 24.78K |
| 2026-08-24 | €26.50 | -1.12% | €26.75 | €26.85 | €26.50 | 21.61K |
| 2026-08-21 | €26.80 | +1.13% | €26.75 | €27.20 | €26.70 | 26.09K |
| 2026-08-20 | €26.50 | -1.49% | €27.10 | €27.10 | €26.50 | 17.74K |
| 2026-08-19 | €26.90 | +0.37% | €26.90 | €27.10 | €26.80 | 21.12K |
| 2026-08-18 | €26.80 | 0.00% | €27.00 | €27.10 | €26.75 | 22.95K |
| 2026-08-17 | €26.80 | -0.92% | €26.90 | €27.35 | €26.80 | 41.08K |
| 2026-08-14 | €27.05 | +1.69% | €26.80 | €27.10 | €26.70 | 21.96K |
| 2026-08-13 | €26.60 | -1.30% | €27.25 | €27.25 | €26.60 | 17.95K |
| 2026-08-12 | €26.95 | -0.92% | €27.00 | €27.15 | €26.90 | 15.97K |
| 2026-08-11 | €27.20 | +0.55% | €26.95 | €27.25 | €26.80 | 25.54K |
| 2026-08-10 | €27.05 | -0.73% | €27.20 | €27.45 | €26.95 | 19.55K |
| 2026-08-07 | €27.25 | +0.37% | €27.35 | €27.50 | €26.90 | 33.09K |
| 2026-08-06 | €27.15 | +0.37% | €27.05 | €27.35 | €26.80 | 68.37K |
| 2026-08-05 | €27.05 | +0.19% | €27.00 | €27.20 | €26.85 | 28.43K |
| 2026-08-04 | €27.00 | +0.56% | €27.15 | €27.70 | €26.95 | 45.60K |
| 2026-08-03 | €26.85 | +0.56% | €27.00 | €27.25 | €26.75 | 32.50K |
| 2026-07-31 | €26.70 | -1.11% | €27.05 | €27.20 | €26.55 | 50.57K |
| 2026-07-30 | €27.00 | 0.00% | €26.90 | €27.30 | €26.85 | 35.70K |
| 2026-07-29 | €27.00 | +0.56% | €27.00 | €27.25 | €26.75 | 40.71K |
| 2026-07-28 | €26.85 | -1.10% | €27.10 | €27.20 | €26.45 | 47.87K |
| 2026-07-27 | €27.15 | +0.37% | €27.40 | €27.70 | €27.15 | 23.04K |
| 2026-07-24 | €27.05 | +0.56% | €26.90 | €27.25 | €26.90 | 20.36K |
| 2026-07-23 | €26.90 | -2.54% | €27.50 | €27.60 | €26.70 | 43.11K |
| 2026-07-22 | €27.60 | -0.36% | €27.60 | €27.80 | €27.35 | 38.74K |
| 2026-07-21 | €27.70 | +1.84% | €27.30 | €27.85 | €27.10 | 61.45K |
| 2026-07-20 | €27.20 | 0.00% | €27.30 | €27.55 | €27.20 | 27.22K |
| 2026-07-17 | €27.20 | -0.73% | €27.25 | €27.25 | €26.85 | 25.30K |
| 2026-07-16 | €27.40 | +0.92% | €27.15 | €27.45 | €26.85 | 30.60K |
| 2026-07-15 | €27.15 | 0.00% | €27.20 | €27.35 | €26.80 | 32.09K |
| 2026-07-14 | €27.15 | -0.37% | €27.00 | €27.25 | €26.65 | 40.44K |
| 2026-07-13 | €27.25 | +0.93% | €26.95 | €27.30 | €26.70 | 29.23K |
| 2026-07-10 | €27.00 | -0.92% | €27.35 | €27.45 | €26.80 | 39.42K |
| 2026-07-09 | €27.25 | +2.06% | €27.25 | €27.40 | €26.75 | 35.53K |
| 2026-07-08 | €26.70 | -3.44% | €27.80 | €27.80 | €26.70 | 64.77K |
| 2026-07-07 | €27.65 | -3.66% | €28.40 | €28.40 | €27.50 | 54.66K |
| 2026-07-06 | €28.70 | +1.41% | €27.00 | €28.70 | €27.00 | 95.14K |
| 2026-07-03 | €28.30 | +0.35% | €28.90 | €29.00 | €28.30 | 71.14K |
| 2026-07-02 | €28.20 | 0.00% | €28.10 | €28.50 | €27.95 | 63.26K |
| 2026-07-01 | €28.20 | +3.68% | €27.20 | €28.30 | €27.15 | 84.51K |
| 2026-06-30 | €27.20 | -0.55% | €28.40 | €28.55 | €27.20 | 115.60K |
| 2026-06-29 | €27.35 | -0.73% | €27.90 | €28.25 | €27.35 | 59.28K |
| 2026-06-26 | €27.55 | -3.67% | €28.50 | €28.50 | €27.40 | 85.05K |
| 2026-06-25 | €28.60 | -2.05% | €29.40 | €29.40 | €28.30 | 44.15K |
| 2026-06-24 | €29.20 | -1.02% | €29.30 | €29.75 | €29.20 | 28.06K |
| 2026-06-23 | €29.50 | -0.67% | €29.55 | €29.55 | €28.65 | 59.34K |
| 2026-06-22 | €29.70 | +1.02% | €29.40 | €29.80 | €29.25 | 63.76K |
| 2026-06-19 | €29.40 | +3.89% | €29.05 | €29.65 | €28.85 | 112.84K |
| 2026-06-18 | €28.30 | -2.25% | €29.50 | €29.50 | €28.25 | 57.36K |
| 2026-06-17 | €28.95 | -0.17% | €28.95 | €29.05 | €28.65 | 31.98K |
| 2026-06-16 | €29.00 | +3.20% | €28.20 | €29.00 | €27.95 | 46.89K |
| 2026-06-15 | €28.10 | -2.26% | €29.10 | €29.25 | €28.10 | 80.43K |
| 2026-06-12 | €28.75 | +3.60% | €28.20 | €28.85 | €28.15 | 79.10K |
| 2026-06-11 | €27.75 | +2.02% | €27.30 | €27.75 | €26.85 | 62.09K |
| 2026-06-10 | €27.20 | +0.93% | €27.25 | €27.30 | €26.55 | 81.58K |
| 2026-06-09 | €26.95 | -1.46% | €27.60 | €27.60 | €26.90 | 45.06K |
| 2026-06-08 | €27.35 | -1.62% | €27.70 | €27.80 | €27.15 | 72.77K |
| 2026-06-05 | €27.80 | -2.97% | €28.80 | €29.00 | €27.80 | 56.52K |
| 2026-06-04 | €28.65 | -0.17% | €28.70 | €28.75 | €28.30 | 23.86K |
| 2026-06-03 | €28.70 | -0.35% | €29.50 | €29.50 | €28.60 | 95.55K |
| 2026-06-02 | €28.80 | +4.73% | €28.00 | €29.00 | €27.90 | 110.51K |
| 2026-06-01 | €27.50 | -1.43% | €28.10 | €28.20 | €27.50 | 67.10K |
| 2026-05-29 | €27.90 | -0.89% | €28.40 | €28.40 | €27.75 | 61.27K |