Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany
· Delayed Price · Currency is EUR 17.90
+0.70 (4.07%)
At close: Dec 2, 2025
FRA:MUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.07% | - |
| Dec 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Nov 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 63 |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Nov 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -8.99% | 50 |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | 100 |
| Nov 3, 2025 | 17.10 | 18.70 | 17.10 | 18.70 | 18.70 | 9.36% | 70 |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 35 |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -7.49% | 25 |
| Oct 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 3 |
| Oct 16, 2025 | 17.10 | 18.70 | 17.10 | 18.70 | 18.70 | 9.36% | 10 |
| Oct 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Oct 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -5.35% | 100 |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 10.00% | 100 |
| Oct 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -5.35% | 72 |
| Oct 3, 2025 | 17.70 | 18.70 | 17.70 | 18.70 | 18.70 | 5.65% | 21 |
| Oct 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 18, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 4.12% | 129 |
| Sep 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Sep 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Sep 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Sep 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Sep 4, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 1 |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 2, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 170 |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -7.04% | 100 |
| Aug 28, 2025 | 18.40 | 19.90 | 18.40 | 19.90 | 19.90 | 8.15% | 417 |
| Aug 25, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.79% | 50 |
| Aug 22, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 5.29% | 50 |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Aug 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.42% | - |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Aug 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Aug 5, 2025 | 16.30 | 17.90 | 16.30 | 17.90 | 17.90 | -6.77% | 13 |
| Jul 25, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 6.67% | 10 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.55% | 50 |
| Jul 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | 22 |
| Jul 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.30 | 2.00% | 10 |
| Jun 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 18.92 | 5.26% | 44 |
| Jun 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 17.98 | 2.70% | - |
| Jun 18, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 17.50 | 3.35% | - |
| Jun 17, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 16.93 | 0.56% | 1 |
| Jun 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 16.84 | -4.30% | 1 |
| Jun 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 17.60 | 2.76% | 100 |
| Jun 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.12 | 2.84% | - |
| Jun 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 16.65 | - | - |
| Jun 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 16.65 | - | 4 |