Mutares SE & Co. KGaA - MUX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.55	31.95	31.95	32.05	31.3	23,267
February 19, 2026	32.45	31.4	31.4	32.5	31.4	59,616
February 18, 2026	32.1	32.6	32.6	32.6	31.9	12,157
February 17, 2026	32.2	31.9	31.9	32.2	31.5	17,081
February 16, 2026	31.95	32.1	32.1	32.95	31.95	38,602
February 13, 2026	31.3	31.7	31.7	32.1	31.1	35,259
February 12, 2026	31.7	31.2	31.2	32.1	31	34,197
February 11, 2026	31.6	31.35	31.35	31.6	31	24,889
February 10, 2026	31.8	31.6	31.6	31.85	30.95	30,135
February 09, 2026	31.8	31.85	31.85	32	31.7	22,518
February 06, 2026	31.6	31.55	31.55	31.75	30.95	27,274
February 05, 2026	32.45	31.55	31.55	32.5	31	47,918
February 04, 2026	32.9	32.4	32.4	33.1	32.3	24,804
February 03, 2026	32.95	32.85	32.85	33.15	32.65	26,015
February 02, 2026	32.35	32.9	32.9	32.9	31.85	30,198
January 30, 2026	32.8	32.55	32.55	32.85	32.45	19,886
January 29, 2026	34.15	32.85	32.85	34.2	32.8	30,146
January 28, 2026	33	33.9	33.9	34	33	54,041
January 27, 2026	33.4	33.1	33.1	33.4	32.7	12,248
January 26, 2026	32.5	33.25	33.25	33.4	32.4	61,321
January 23, 2026	33.65	33.35	33.35	33.65	33	14,259
January 22, 2026	32.15	33.55	33.55	33.9	32.15	54,937
January 21, 2026	31.45	31.4	31.4	31.85	31.15	22,514
January 20, 2026	31.8	31.5	31.5	31.8	31.1	34,190
January 19, 2026	31.85	32.15	32.15	32.2	31.45	30,898
January 16, 2026	34.55	33.05	33.05	34.6	32.5	64,324
January 15, 2026	34.75	34.5	34.5	35.1	34.5	34,203
January 14, 2026	34.25	34.9	34.9	35.05	34.25	48,248
January 13, 2026	34.4	34.05	34.05	34.6	33.7	46,221
January 12, 2026	33.5	34	34	34.4	33.15	57,312
January 09, 2026	32.25	33.45	33.45	33.45	32.1	43,817
January 08, 2026	31.9	32.1	32.1	32.5	31.15	56,381
January 07, 2026	30.7	31.9	31.9	31.9	30.65	46,144
January 06, 2026	30.15	30.9	30.9	30.9	30	36,520
January 05, 2026	29.75	30.25	30.25	30.4	29.6	35,845
January 02, 2026	30.05	29.65	29.65	30.25	29.6	27,767
December 30, 2025	29.5	30	30	30	28.85	40,160
December 29, 2025	29.45	29.45	29.45	29.8	29.35	18,008
December 23, 2025	29.7	29.55	29.55	29.85	29.25	15,647
December 22, 2025	29.4	29.6	29.6	29.7	29.1	15,573
December 19, 2025	29.4	29	29.3	29.45	28.95	38,694
December 18, 2025	28.75	29.35	29.35	29.65	28.75	45,714
December 17, 2025	28.8	28.65	28.65	29.25	28.5	25,534
December 16, 2025	28.7	28.85	28.85	28.85	28.35	14,183
December 15, 2025	28.95	28.7	28.7	29.15	28.5	25,417
December 12, 2025	28.75	28.5	28.5	29.2	28.5	11,936
December 11, 2025	28.55	28.95	28.95	29.1	28.4	21,126
December 10, 2025	28.7	28.6	28.6	28.75	28.45	18,086
December 09, 2025	28.5	28.85	28.85	29	28.5	25,172
December 08, 2025	28.4	28	28	29	28	22,717
December 05, 2025	28.2	28.45	28.45	28.75	28.1	17,098
December 04, 2025	28.45	28.15	28.15	28.6	28.15	22,791
December 03, 2025	28.2	28.25	28.25	28.3	27.9	10,414
December 02, 2025	27.35	28.15	28.15	28.15	27.3	29,593
December 01, 2025	28.5	27.5	27.5	28.5	27.4	22,614
November 28, 2025	28.1	28.45	28.45	28.45	28.05	21,112
November 27, 2025	27.9	28.3	28.3	28.45	27.8	22,205
November 26, 2025	27	28	28	28.1	27	38,480
November 25, 2025	26.45	27.3	27.3	27.3	26.1	42,971
November 24, 2025	25.25	26.1	26.1	26.3	25.25	23,146

Mutares SE & Co. KGaA (MUX.DE) XETRA