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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.55	27.75	27.75	28.2	27.3	25,035
August 15, 2025	28.5	27.65	27.65	28.95	27.4	23,160
August 14, 2025	28.65	28.15	28.15	28.65	27.85	31,846
August 13, 2025	28.35	28.5	28.5	28.55	28.05	32,147
August 12, 2025	29.6	28.15	28.15	30.95	27.9	101,580
August 11, 2025	27.95	29.4	29.4	29.7	27.8	59,824
August 08, 2025	27.4	27.65	27.65	28	27.3	24,756
August 07, 2025	27.75	27.3	27.3	28	27.3	12,666
August 06, 2025	27.2	27.5	27.5	27.7	26.9	21,206
August 05, 2025	26.4	26.95	26.95	27.9	26.4	80,873
August 04, 2025	28.2	27.05	27.05	28.4	27	56,944
August 01, 2025	24.8	29	29	29	23.6	479,328
July 31, 2025	30.2	30.35	30.35	30.5	29.85	24,335
July 30, 2025	30.5	30.2	30.2	30.7	29.95	15,730
July 29, 2025	31.2	30.7	30.7	31.25	30.7	23,459
July 28, 2025	32	30.9	30.9	32.45	30.9	23,537
July 25, 2025	32.05	31.75	31.75	32.05	31.4	17,111
July 24, 2025	32	32.1	32.1	32.35	31.6	23,911
July 23, 2025	31.8	31.6	31.6	32.1	31.4	26,931
July 22, 2025	31.25	31.25	31.25	31.7	30.35	53,428
July 21, 2025	32.65	31.35	31.35	32.7	31.35	32,770
July 18, 2025	33.2	32.75	32.75	33.35	32.2	38,980
July 17, 2025	33.45	32.95	32.95	33.7	32.95	25,339
July 16, 2025	33.5	33.15	33.15	33.95	33.15	16,209
July 15, 2025	33.65	33.25	33.25	34.4	33.25	38,285
July 14, 2025	32.8	33.25	33.25	33.55	32.35	43,968
July 11, 2025	33.9	33.25	33.25	34.1	33.2	28,753
July 10, 2025	34.2	34.25	34.25	34.5	33.9	30,265
July 09, 2025	33.7	34.4	34.4	34.45	33.7	37,230
July 08, 2025	33.6	33.65	33.65	33.9	33.2	28,259
July 07, 2025	33.5	33.3	33.3	33.85	32.9	37,013
July 04, 2025	34.35	33.2	33.2	34.35	32.75	38,681
July 03, 2025	32.9	34.5	34.5	34.9	32.9	40,356
July 02, 2025	35.35	34.1	32.1	35.4	34.1	103,323
July 01, 2025	36.35	35.05	35.05	36.35	34.65	54,612
June 30, 2025	36.8	36.1	36.1	37.4	35.9	65,321
June 27, 2025	36.55	36.6	36.6	36.85	35.9	29,807
June 26, 2025	35.6	36.2	36.2	36.4	35.45	40,258
June 25, 2025	35.75	35.3	35.3	35.9	34.85	47,687
June 24, 2025	35.35	35.5	35.5	36.1	34.95	29,477
June 23, 2025	34.2	35.55	35.55	35.9	33.5	65,062
June 20, 2025	33.9	34.7	34.7	34.7	33.5	88,918
June 19, 2025	33.6	33.55	33.55	33.85	33.4	16,146
June 18, 2025	34.25	33.85	33.85	34.25	33.25	17,227
June 17, 2025	34.45	34.5	34.5	34.5	33.85	18,398
June 16, 2025	33.35	34.2	34.2	34.4	33.35	36,453
June 13, 2025	33.55	33.4	33.4	33.55	32.7	18,602
June 12, 2025	33.35	33.75	33.75	33.85	32.95	42,157
June 11, 2025	33.1	33.35	33.35	33.5	33	16,436
June 10, 2025	33.2	33	33	33.8	32.65	20,813
June 09, 2025	33.75	33.3	33.3	33.8	33.1	13,196
June 06, 2025	34.05	33.7	33.7	34.2	33.3	25,676
June 05, 2025	33.5	34	34	34.2	33.45	22,810
June 04, 2025	33	33.5	33.5	33.5	32.9	26,117
June 03, 2025	33.3	33.05	33.05	33.3	32.7	15,140
June 02, 2025	33.05	33.25	33.25	33.45	32.65	48,080
May 30, 2025	33.2	32.95	32.95	33.75	32.95	32,541
May 29, 2025	33.2	32.8	32.8	33.3	32.6	25,470
May 28, 2025	33.3	33.05	33.05	33.75	32.95	22,273
May 27, 2025	33.55	33.55	33.55	33.85	33.4	17,675

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