Mutares SE & Co. KGaA (ETR:MUX)
Germany
· Delayed Price · Currency is EUR 24.90
+0.35 (1.43%)
Apr 28, 2026, 5:35 PM CET
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.40 | 25.05 | 24.40 | 24.90 | 24.90 | 1.43% | 156,650 |
| Apr 27, 2026 | 23.90 | 24.75 | 23.80 | 24.55 | 24.55 | 5.59% | 104,096 |
| Apr 24, 2026 | 24.30 | 24.30 | 23.25 | 23.25 | 23.25 | -4.12% | 165,983 |
| Apr 23, 2026 | 24.60 | 24.65 | 23.90 | 24.25 | 24.25 | -0.41% | 187,581 |
| Apr 22, 2026 | 25.00 | 25.45 | 24.35 | 24.35 | 24.35 | -1.22% | 222,558 |
| Apr 21, 2026 | 24.90 | 25.10 | 24.60 | 24.65 | 24.65 | -0.80% | 95,390 |
| Apr 20, 2026 | 24.85 | 25.20 | 24.70 | 24.85 | 24.85 | -1.00% | 154,674 |
| Apr 17, 2026 | 25.45 | 25.45 | 24.70 | 25.10 | 25.10 | -0.99% | 168,602 |
| Apr 16, 2026 | 25.45 | 25.80 | 24.75 | 25.35 | 25.35 | 0.40% | 585,027 |
| Apr 15, 2026 | 25.30 | 25.90 | 25.05 | 25.25 | 25.25 | 0.20% | 183,753 |
| Apr 14, 2026 | 25.10 | 25.35 | 25.00 | 25.20 | 25.20 | 0.80% | 135,484 |
| Apr 13, 2026 | 25.10 | 25.50 | 24.90 | 25.00 | 25.00 | -0.99% | 198,363 |
| Apr 10, 2026 | 25.80 | 25.80 | 25.25 | 25.25 | 25.25 | -1.17% | 175,682 |
| Apr 9, 2026 | 26.00 | 26.05 | 25.15 | 25.55 | 25.55 | -1.92% | 67,046 |
| Apr 8, 2026 | 27.00 | 27.20 | 25.65 | 26.05 | 26.05 | -5.79% | 174,612 |
| Apr 7, 2026 | 27.45 | 28.55 | 26.75 | 27.65 | 27.13 | 0.91% | 123,829 |
| Apr 2, 2026 | 25.95 | 27.70 | 24.55 | 27.40 | 26.88 | -2.84% | 433,701 |
| Apr 1, 2026 | 29.60 | 29.70 | 28.20 | 28.20 | 27.66 | -1.05% | 128,347 |
| Mar 31, 2026 | 28.95 | 29.00 | 28.40 | 28.50 | 27.96 | -1.38% | 56,088 |
| Mar 30, 2026 | 29.90 | 29.90 | 27.95 | 28.90 | 28.35 | -3.34% | 130,741 |
| Mar 27, 2026 | 31.50 | 31.50 | 29.90 | 29.90 | 29.33 | -4.93% | 82,873 |
| Mar 26, 2026 | 32.10 | 32.15 | 31.20 | 31.45 | 30.85 | -2.93% | 60,373 |
| Mar 25, 2026 | 30.15 | 32.40 | 30.15 | 32.40 | 31.78 | 7.46% | 93,859 |
| Mar 24, 2026 | 29.80 | 30.50 | 29.50 | 30.15 | 29.58 | 1.01% | 49,211 |
| Mar 23, 2026 | 27.20 | 30.00 | 27.15 | 29.85 | 29.28 | 6.42% | 99,931 |
| Mar 20, 2026 | 28.10 | 28.85 | 27.70 | 28.05 | 27.52 | 0.72% | 125,994 |
| Mar 19, 2026 | 29.10 | 29.10 | 26.50 | 27.85 | 27.32 | -5.43% | 188,834 |
| Mar 18, 2026 | 30.00 | 30.70 | 29.30 | 29.45 | 28.89 | -1.51% | 56,706 |
| Mar 17, 2026 | 29.45 | 30.00 | 28.15 | 29.90 | 29.33 | 2.40% | 92,019 |
| Mar 16, 2026 | 28.70 | 29.80 | 28.60 | 29.20 | 28.65 | 2.10% | 106,140 |
| Mar 13, 2026 | 29.10 | 29.10 | 28.25 | 28.60 | 28.06 | -1.38% | 32,970 |
| Mar 12, 2026 | 29.15 | 29.15 | 28.40 | 29.00 | 28.45 | - | 72,805 |
| Mar 11, 2026 | 29.50 | 29.75 | 29.00 | 29.00 | 28.45 | -2.36% | 35,879 |
| Mar 10, 2026 | 30.70 | 30.75 | 29.50 | 29.70 | 29.14 | 0.51% | 44,217 |
| Mar 9, 2026 | 28.80 | 29.90 | 28.30 | 29.55 | 28.99 | -1.66% | 71,181 |
| Mar 6, 2026 | 30.30 | 30.55 | 29.75 | 30.05 | 29.48 | 0.17% | 40,090 |
| Mar 5, 2026 | 30.25 | 31.50 | 29.90 | 30.00 | 29.43 | -1.48% | 56,000 |
| Mar 4, 2026 | 29.60 | 30.45 | 29.20 | 30.45 | 29.87 | 3.40% | 71,536 |
| Mar 3, 2026 | 30.10 | 30.20 | 29.20 | 29.45 | 28.89 | -4.07% | 61,160 |
| Mar 2, 2026 | 30.20 | 31.10 | 29.55 | 30.70 | 30.12 | -1.76% | 45,645 |
| Feb 27, 2026 | 31.70 | 31.95 | 30.80 | 31.25 | 30.66 | -1.26% | 64,841 |
| Feb 26, 2026 | 30.90 | 31.70 | 30.70 | 31.65 | 31.05 | 1.77% | 17,979 |
| Feb 25, 2026 | 31.20 | 31.35 | 30.95 | 31.10 | 30.51 | 0.16% | 18,950 |
| Feb 24, 2026 | 31.30 | 31.65 | 31.05 | 31.05 | 30.46 | -0.64% | 19,004 |
| Feb 23, 2026 | 32.10 | 32.10 | 31.25 | 31.25 | 30.66 | -2.19% | 22,721 |
| Feb 20, 2026 | 31.55 | 32.05 | 31.30 | 31.95 | 31.34 | 1.75% | 23,267 |
| Feb 19, 2026 | 32.45 | 32.50 | 31.40 | 31.40 | 30.80 | -3.68% | 59,434 |
| Feb 18, 2026 | 32.10 | 32.60 | 31.90 | 32.60 | 31.98 | 2.19% | 12,157 |
| Feb 17, 2026 | 32.20 | 32.20 | 31.50 | 31.90 | 31.29 | -0.62% | 17,041 |
| Feb 16, 2026 | 31.95 | 32.95 | 31.95 | 32.10 | 31.49 | 1.26% | 38,552 |
| Feb 13, 2026 | 31.30 | 32.10 | 31.10 | 31.70 | 31.10 | 1.60% | 35,259 |
| Feb 12, 2026 | 31.70 | 32.10 | 31.00 | 31.20 | 30.61 | -0.48% | 34,167 |
| Feb 11, 2026 | 31.60 | 31.60 | 31.00 | 31.35 | 30.75 | -0.79% | 24,789 |
| Feb 10, 2026 | 31.80 | 31.85 | 30.95 | 31.60 | 31.00 | -0.78% | 30,135 |
| Feb 9, 2026 | 31.80 | 32.00 | 31.70 | 31.85 | 31.25 | 0.95% | 22,468 |
| Feb 6, 2026 | 31.60 | 31.75 | 30.95 | 31.55 | 30.95 | - | 27,274 |
| Feb 5, 2026 | 32.45 | 32.50 | 31.00 | 31.55 | 30.95 | -2.62% | 47,918 |
| Feb 4, 2026 | 32.90 | 33.10 | 32.30 | 32.40 | 31.78 | -1.37% | 24,804 |
| Feb 3, 2026 | 32.95 | 33.15 | 32.65 | 32.85 | 32.23 | -0.15% | 26,015 |
| Feb 2, 2026 | 32.35 | 32.90 | 31.85 | 32.90 | 32.28 | 1.08% | 30,198 |
| Jan 30, 2026 | 32.80 | 32.85 | 32.45 | 32.55 | 31.93 | -0.91% | 19,886 |
| Jan 29, 2026 | 34.15 | 34.20 | 32.80 | 32.85 | 32.23 | -3.10% | 30,146 |
| Jan 28, 2026 | 33.00 | 34.00 | 33.00 | 33.90 | 33.26 | 2.42% | 54,041 |
| Jan 27, 2026 | 33.40 | 33.40 | 32.70 | 33.10 | 32.47 | -0.45% | 12,248 |
| Jan 26, 2026 | 32.50 | 33.40 | 32.40 | 33.25 | 32.62 | -0.30% | 61,131 |
| Jan 23, 2026 | 33.65 | 33.65 | 33.00 | 33.35 | 32.72 | -0.60% | 14,259 |
| Jan 22, 2026 | 32.15 | 33.90 | 32.15 | 33.55 | 32.91 | 6.85% | 54,937 |
| Jan 21, 2026 | 31.45 | 31.85 | 31.15 | 31.40 | 30.80 | -0.32% | 22,514 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.10 | 31.50 | 30.90 | -2.02% | 34,020 |
| Jan 19, 2026 | 31.85 | 32.20 | 31.45 | 32.15 | 31.54 | -2.13% | 30,898 |
| Jan 16, 2026 | 34.55 | 34.60 | 32.50 | 32.85 | 32.23 | -4.78% | 64,284 |
| Jan 15, 2026 | 34.75 | 35.10 | 34.50 | 34.50 | 33.84 | -1.15% | 34,203 |
| Jan 14, 2026 | 34.25 | 35.05 | 34.25 | 34.90 | 34.24 | 1.75% | 48,223 |
| Jan 13, 2026 | 34.40 | 34.60 | 33.70 | 34.30 | 33.65 | 0.59% | 45,821 |
| Jan 12, 2026 | 33.50 | 34.40 | 33.15 | 34.10 | 33.45 | 1.94% | 57,212 |
| Jan 9, 2026 | 32.25 | 33.45 | 32.10 | 33.45 | 32.81 | 4.21% | 43,817 |
| Jan 8, 2026 | 31.90 | 32.50 | 31.15 | 32.10 | 31.49 | 0.63% | 56,381 |
| Jan 7, 2026 | 30.70 | 31.90 | 30.65 | 31.90 | 31.29 | 4.42% | 45,694 |
| Jan 6, 2026 | 30.15 | 30.60 | 30.00 | 30.55 | 29.97 | 0.99% | 35,959 |
| Jan 5, 2026 | 29.75 | 30.40 | 29.60 | 30.25 | 29.68 | 2.02% | 35,845 |
| Jan 2, 2026 | 30.05 | 30.25 | 29.60 | 29.65 | 29.09 | -1.17% | 27,767 |
| Dec 30, 2025 | 29.50 | 30.00 | 28.85 | 30.00 | 29.43 | 1.87% | 40,160 |
| Dec 29, 2025 | 29.45 | 29.80 | 29.35 | 29.45 | 28.89 | -0.34% | 18,008 |
| Dec 23, 2025 | 29.70 | 29.85 | 29.25 | 29.55 | 28.99 | -0.34% | 15,647 |
| Dec 22, 2025 | 29.40 | 29.70 | 29.10 | 29.65 | 29.09 | 2.24% | 15,363 |
| Dec 19, 2025 | 29.40 | 29.45 | 28.95 | 29.00 | 28.45 | -1.19% | 38,694 |
| Dec 18, 2025 | 28.75 | 29.65 | 28.75 | 29.35 | 28.79 | 2.44% | 45,714 |
| Dec 17, 2025 | 28.80 | 29.25 | 28.50 | 28.65 | 28.11 | 0.17% | 25,534 |
| Dec 16, 2025 | 28.70 | 28.85 | 28.35 | 28.60 | 28.06 | -1.04% | 14,183 |
| Dec 15, 2025 | 28.95 | 29.15 | 28.50 | 28.90 | 28.35 | 0.35% | 25,417 |
| Dec 12, 2025 | 28.75 | 29.20 | 28.55 | 28.80 | 28.25 | -0.52% | 11,936 |
| Dec 11, 2025 | 28.55 | 29.10 | 28.40 | 28.95 | 28.40 | 1.05% | 21,126 |
| Dec 10, 2025 | 28.70 | 28.75 | 28.45 | 28.65 | 28.11 | -0.35% | 18,086 |
| Dec 9, 2025 | 28.50 | 29.00 | 28.50 | 28.75 | 28.20 | 0.35% | 25,172 |
| Dec 8, 2025 | 28.40 | 29.00 | 28.40 | 28.65 | 28.11 | 0.70% | 22,717 |
| Dec 5, 2025 | 28.20 | 28.75 | 28.10 | 28.45 | 27.91 | 1.07% | 17,098 |
| Dec 4, 2025 | 28.45 | 28.60 | 28.15 | 28.15 | 27.62 | -0.35% | 22,791 |
| Dec 3, 2025 | 28.20 | 28.30 | 27.90 | 28.25 | 27.71 | 0.36% | 10,414 |
| Dec 2, 2025 | 27.35 | 28.15 | 27.30 | 28.15 | 27.62 | 2.36% | 29,593 |
| Dec 1, 2025 | 28.50 | 28.50 | 27.40 | 27.50 | 26.98 | -3.34% | 22,614 |