Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT)
Germany
· Delayed Price · Currency is EUR 17.60
0.00 (0.00%)
Last updated: Mar 9, 2026, 9:36 AM CET
FRA:MUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 100 |
| Mar 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 6 |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 9 |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Feb 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Feb 17, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 2.86% | 6 |
| Feb 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Feb 12, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 150 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Feb 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Feb 2, 2026 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 5.17% | 21 |
| Jan 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jan 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jan 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 380 |
| Jan 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 160 |
| Jan 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | - |
| Jan 5, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 16.28% | 790 |
| Jan 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Dec 29, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.76% | 26 |
| Dec 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Dec 17, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -3.91% | 340 |
| Dec 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| 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 | - | - |