Mutares SE & Co. KGaA (ETR:MUX)
Germany
· Delayed Price · Currency is EUR 30.50
+0.05 (0.16%)
Mar 5, 2026, 4:07 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.25 | 31.50 | 30.00 | 30.65 | - | 0.66% | 37,224 |
| Mar 4, 2026 | 29.60 | 30.45 | 29.20 | 30.45 | 30.45 | 3.40% | 71,536 |
| Mar 3, 2026 | 30.10 | 30.20 | 29.20 | 29.45 | 29.45 | -4.07% | 61,160 |
| Mar 2, 2026 | 30.20 | 31.10 | 29.55 | 30.70 | 30.70 | -1.76% | 45,645 |
| Feb 27, 2026 | 31.70 | 31.95 | 30.80 | 31.25 | 31.25 | -1.26% | 64,841 |
| Feb 26, 2026 | 30.90 | 31.70 | 30.70 | 31.65 | 31.65 | 1.77% | 17,979 |
| Feb 25, 2026 | 31.20 | 31.35 | 30.95 | 31.10 | 31.10 | 0.16% | 18,950 |
| Feb 24, 2026 | 31.30 | 31.65 | 31.05 | 31.05 | 31.05 | -0.64% | 19,004 |
| Feb 23, 2026 | 32.10 | 32.10 | 31.25 | 31.25 | 31.25 | -2.19% | 22,721 |
| Feb 20, 2026 | 31.55 | 32.05 | 31.30 | 31.95 | 31.95 | 1.75% | 23,267 |
| Feb 19, 2026 | 32.45 | 32.50 | 31.40 | 31.40 | 31.40 | -3.68% | 59,434 |
| Feb 18, 2026 | 32.10 | 32.60 | 31.90 | 32.60 | 32.60 | 2.19% | 12,157 |
| Feb 17, 2026 | 32.20 | 32.20 | 31.50 | 31.90 | 31.90 | -0.62% | 17,041 |
| Feb 16, 2026 | 31.95 | 32.95 | 31.95 | 32.10 | 32.10 | 1.26% | 38,552 |
| Feb 13, 2026 | 31.30 | 32.10 | 31.10 | 31.70 | 31.70 | 1.60% | 35,259 |
| Feb 12, 2026 | 31.70 | 32.10 | 31.00 | 31.20 | 31.20 | -0.48% | 34,167 |
| Feb 11, 2026 | 31.60 | 31.60 | 31.00 | 31.35 | 31.35 | -0.79% | 24,789 |
| Feb 10, 2026 | 31.80 | 31.85 | 30.95 | 31.60 | 31.60 | -0.78% | 30,135 |
| Feb 9, 2026 | 31.80 | 32.00 | 31.70 | 31.85 | 31.85 | 0.95% | 22,468 |
| Feb 6, 2026 | 31.60 | 31.75 | 30.95 | 31.55 | 31.55 | - | 27,274 |
| Feb 5, 2026 | 32.45 | 32.50 | 31.00 | 31.55 | 31.55 | -2.62% | 47,918 |
| Feb 4, 2026 | 32.90 | 33.10 | 32.30 | 32.40 | 32.40 | -1.37% | 24,804 |
| Feb 3, 2026 | 32.95 | 33.15 | 32.65 | 32.85 | 32.85 | -0.15% | 26,015 |
| Feb 2, 2026 | 32.35 | 32.90 | 31.85 | 32.90 | 32.90 | 1.08% | 30,198 |
| Jan 30, 2026 | 32.80 | 32.85 | 32.45 | 32.55 | 32.55 | -0.91% | 19,886 |
| Jan 29, 2026 | 34.15 | 34.20 | 32.80 | 32.85 | 32.85 | -3.10% | 30,146 |
| Jan 28, 2026 | 33.00 | 34.00 | 33.00 | 33.90 | 33.90 | 2.42% | 54,041 |
| Jan 27, 2026 | 33.40 | 33.40 | 32.70 | 33.10 | 33.10 | -0.45% | 12,248 |
| Jan 26, 2026 | 32.50 | 33.40 | 32.40 | 33.25 | 33.25 | -0.30% | 61,131 |
| Jan 23, 2026 | 33.65 | 33.65 | 33.00 | 33.35 | 33.35 | -0.60% | 14,259 |
| Jan 22, 2026 | 32.15 | 33.90 | 32.15 | 33.55 | 33.55 | 6.85% | 54,937 |
| Jan 21, 2026 | 31.45 | 31.85 | 31.15 | 31.40 | 31.40 | -0.32% | 22,514 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.10 | 31.50 | 31.50 | -2.02% | 34,020 |
| Jan 19, 2026 | 31.85 | 32.20 | 31.45 | 32.15 | 32.15 | -2.13% | 30,898 |
| Jan 16, 2026 | 34.55 | 34.60 | 32.50 | 32.85 | 32.85 | -4.78% | 64,284 |
| Jan 15, 2026 | 34.75 | 35.10 | 34.50 | 34.50 | 34.50 | -1.15% | 34,203 |
| Jan 14, 2026 | 34.25 | 35.05 | 34.25 | 34.90 | 34.90 | 1.75% | 48,223 |
| Jan 13, 2026 | 34.40 | 34.60 | 33.70 | 34.30 | 34.30 | 0.59% | 45,821 |
| Jan 12, 2026 | 33.50 | 34.40 | 33.15 | 34.10 | 34.10 | 1.94% | 57,212 |
| Jan 9, 2026 | 32.25 | 33.45 | 32.10 | 33.45 | 33.45 | 4.21% | 43,817 |
| Jan 8, 2026 | 31.90 | 32.50 | 31.15 | 32.10 | 32.10 | 0.63% | 56,381 |
| Jan 7, 2026 | 30.70 | 31.90 | 30.65 | 31.90 | 31.90 | 4.42% | 45,694 |
| Jan 6, 2026 | 30.15 | 30.60 | 30.00 | 30.55 | 30.55 | 0.99% | 35,959 |
| Jan 5, 2026 | 29.75 | 30.40 | 29.60 | 30.25 | 30.25 | 2.02% | 35,845 |
| Jan 2, 2026 | 30.05 | 30.25 | 29.60 | 29.65 | 29.65 | -1.17% | 27,767 |
| Dec 30, 2025 | 29.50 | 30.00 | 28.85 | 30.00 | 30.00 | 1.87% | 40,160 |
| Dec 29, 2025 | 29.45 | 29.80 | 29.35 | 29.45 | 29.45 | -0.34% | 18,008 |
| Dec 23, 2025 | 29.70 | 29.85 | 29.25 | 29.55 | 29.55 | -0.34% | 15,647 |
| Dec 22, 2025 | 29.40 | 29.70 | 29.10 | 29.65 | 29.65 | 2.24% | 15,363 |
| Dec 19, 2025 | 29.40 | 29.45 | 28.95 | 29.00 | 29.00 | -1.19% | 38,664 |
| Dec 18, 2025 | 28.75 | 29.65 | 28.75 | 29.35 | 29.35 | 2.44% | 45,714 |
| Dec 17, 2025 | 28.80 | 29.25 | 28.50 | 28.65 | 28.65 | 0.17% | 25,534 |
| Dec 16, 2025 | 28.70 | 28.85 | 28.35 | 28.60 | 28.60 | -1.04% | 14,148 |
| Dec 15, 2025 | 28.95 | 29.15 | 28.50 | 28.90 | 28.90 | 0.35% | 24,467 |
| Dec 12, 2025 | 28.75 | 29.20 | 28.55 | 28.80 | 28.80 | -0.52% | 11,531 |
| Dec 11, 2025 | 28.55 | 29.10 | 28.40 | 28.95 | 28.95 | 1.05% | 21,126 |
| Dec 10, 2025 | 28.70 | 28.75 | 28.45 | 28.65 | 28.65 | -0.35% | 17,813 |
| Dec 9, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | 0.35% | 25,112 |
| Dec 8, 2025 | 28.40 | 29.00 | 28.40 | 28.65 | 28.65 | 0.70% | 21,529 |
| Dec 5, 2025 | 28.20 | 28.75 | 28.10 | 28.45 | 28.45 | 1.07% | 17,098 |
| Dec 4, 2025 | 28.45 | 28.60 | 28.15 | 28.15 | 28.15 | -0.35% | 22,791 |
| Dec 3, 2025 | 28.20 | 28.30 | 27.90 | 28.25 | 28.25 | 0.36% | 10,414 |
| Dec 2, 2025 | 27.35 | 28.15 | 27.30 | 28.15 | 28.15 | 2.36% | 29,593 |
| Dec 1, 2025 | 28.50 | 28.50 | 27.40 | 27.50 | 27.50 | -3.34% | 22,614 |
| Nov 28, 2025 | 28.10 | 28.45 | 28.05 | 28.45 | 28.45 | 0.53% | 21,112 |
| Nov 27, 2025 | 27.90 | 28.45 | 27.80 | 28.30 | 28.30 | 1.07% | 22,205 |
| Nov 26, 2025 | 27.00 | 28.10 | 27.00 | 28.00 | 28.00 | 2.56% | 38,480 |
| Nov 25, 2025 | 26.45 | 27.30 | 26.10 | 27.30 | 27.30 | 4.60% | 42,971 |
| Nov 24, 2025 | 25.25 | 26.30 | 25.25 | 26.10 | 26.10 | 3.16% | 23,146 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.00 | 25.30 | 25.30 | -3.80% | 30,850 |
| Nov 20, 2025 | 26.25 | 26.60 | 25.85 | 26.30 | 26.30 | 2.73% | 41,454 |
| Nov 19, 2025 | 25.70 | 26.30 | 25.60 | 25.60 | 25.60 | 0.20% | 39,130 |
| Nov 18, 2025 | 25.50 | 25.70 | 25.05 | 25.55 | 25.55 | -1.35% | 56,560 |
| Nov 17, 2025 | 27.55 | 28.65 | 23.85 | 25.90 | 25.90 | -6.33% | 215,101 |
| Nov 14, 2025 | 27.60 | 27.65 | 26.85 | 27.65 | 27.65 | 0.91% | 17,409 |
| Nov 13, 2025 | 27.45 | 28.70 | 27.15 | 27.40 | 27.40 | 3.40% | 51,530 |
| Nov 12, 2025 | 26.75 | 27.10 | 26.45 | 26.50 | 26.50 | -0.19% | 27,270 |
| Nov 11, 2025 | 26.70 | 26.75 | 26.25 | 26.55 | 26.55 | - | 27,347 |
| Nov 10, 2025 | 26.75 | 27.10 | 26.45 | 26.55 | 26.55 | 0.95% | 27,048 |
| Nov 7, 2025 | 26.70 | 26.85 | 26.15 | 26.30 | 26.30 | -0.94% | 28,029 |
| Nov 6, 2025 | 27.00 | 27.15 | 26.50 | 26.55 | 26.55 | -1.30% | 17,623 |
| Nov 5, 2025 | 27.35 | 27.40 | 26.45 | 26.90 | 26.90 | -2.00% | 45,810 |
| Nov 4, 2025 | 27.85 | 27.90 | 27.35 | 27.45 | 27.45 | -2.49% | 20,276 |
| Nov 3, 2025 | 27.90 | 28.50 | 27.85 | 28.15 | 28.15 | 1.81% | 16,013 |
| Oct 31, 2025 | 28.10 | 28.20 | 27.65 | 27.65 | 27.65 | -1.43% | 17,702 |
| Oct 30, 2025 | 28.50 | 28.50 | 27.70 | 28.05 | 28.05 | -0.18% | 22,893 |
| Oct 29, 2025 | 28.10 | 28.60 | 28.00 | 28.10 | 28.10 | -0.53% | 27,731 |
| Oct 28, 2025 | 28.45 | 28.45 | 27.90 | 28.25 | 28.25 | 0.53% | 17,903 |
| Oct 27, 2025 | 28.60 | 28.70 | 28.05 | 28.10 | 28.10 | -1.75% | 24,473 |
| Oct 24, 2025 | 28.20 | 28.90 | 28.15 | 28.60 | 28.60 | 1.42% | 23,606 |
| Oct 23, 2025 | 28.40 | 28.60 | 28.05 | 28.20 | 28.20 | -0.53% | 14,937 |
| Oct 22, 2025 | 28.30 | 28.55 | 28.15 | 28.35 | 28.35 | -1.05% | 69,591 |
| Oct 21, 2025 | 28.60 | 28.75 | 28.30 | 28.65 | 28.65 | 0.17% | 21,206 |
| Oct 20, 2025 | 28.20 | 28.90 | 28.20 | 28.60 | 28.60 | 2.88% | 21,196 |
| Oct 17, 2025 | 28.10 | 28.25 | 27.60 | 27.80 | 27.80 | -2.46% | 33,818 |
| Oct 16, 2025 | 28.70 | 29.05 | 28.40 | 28.50 | 28.50 | -1.04% | 21,407 |
| Oct 15, 2025 | 29.50 | 29.55 | 28.70 | 28.80 | 28.80 | -0.69% | 25,800 |
| Oct 14, 2025 | 29.40 | 29.50 | 29.00 | 29.00 | 29.00 | -2.19% | 19,114 |
| Oct 13, 2025 | 29.60 | 30.25 | 29.10 | 29.65 | 29.65 | 1.72% | 23,881 |
| Oct 10, 2025 | 30.95 | 31.00 | 29.15 | 29.15 | 29.15 | -5.66% | 39,874 |