Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT3)
Germany
· Delayed Price · Currency is EUR 16.10
+0.60 (3.87%)
At close: Dec 5, 2025
FRA:MUT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 180 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 300 |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | 500 |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 158 |
| Nov 26, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 1,400 |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 20, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 1.27% | 992 |
| Nov 19, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 3.29% | 150 |
| Nov 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Nov 12, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 3.25% | 8 |
| Nov 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,000 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Nov 4, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | -0.62% | 350 |
| Nov 3, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 0.63% | 100 |
| Oct 31, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 320 |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 27, 2025 | 15.20 | 15.90 | 15.20 | 15.20 | 15.20 | - | 689 |
| Oct 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Oct 23, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 3.95% | 200 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 920 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Oct 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Oct 14, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | -0.62% | 47 |
| Oct 13, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 5.26% | 331 |
| Oct 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Oct 8, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 294 |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Oct 6, 2025 | 15.50 | 16.10 | 15.50 | 15.70 | 15.70 | 3.29% | 520 |
| Oct 3, 2025 | 16.20 | 16.20 | 15.10 | 15.20 | 15.20 | -6.17% | 650 |
| Oct 2, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 5.19% | 50 |
| Oct 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | 55 |
| Sep 30, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 4.67% | 50 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 500 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 25, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 107 |
| Sep 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Sep 23, 2025 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | 3.97% | 190 |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Sep 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Sep 16, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | -0.61% | 33 |
| Sep 15, 2025 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 3.16% | 630 |
| Sep 12, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 4.64% | 232 |
| Sep 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 5.30% | 10 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Sep 8, 2025 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 3.92% | 100 |
| Sep 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Sep 4, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 3.92% | 100 |
| Sep 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Sep 1, 2025 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 5.33% | 87 |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 28, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -3.23% | 100 |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 182 |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Aug 19, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 5.33% | 173 |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Aug 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Aug 12, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 3.27% | 12 |
| Aug 11, 2025 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 1.32% | 39 |
| Aug 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Aug 7, 2025 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 4.64% | 100 |
| Aug 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 4, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -3.21% | 225 |
| Aug 1, 2025 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | - | 842 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 481 |
| Jul 30, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - | 642 |
| Jul 29, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 358 |
| Jul 28, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 1.31% | 100 |
| Jul 25, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 580 |
| Jul 24, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 650 |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 20 |
| Jul 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | 100 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 29 |