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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.7	26.3	26.3	26.85	26.15	28,021
November 06, 2025	27	26.55	26.55	27.15	26.5	17,623
November 05, 2025	27.35	26.9	26.9	27.4	26.45	45,810
November 04, 2025	27.85	27.45	27.45	27.9	27.35	20,276
November 03, 2025	27.9	28.15	28.15	28.5	27.85	16,013
October 31, 2025	28.1	27.65	27.65	28.2	27.65	17,702
October 30, 2025	28.5	28.05	28.05	28.5	27.7	22,893
October 29, 2025	28.1	28.1	28.1	28.6	28	27,731
October 28, 2025	28.45	28.25	28.25	28.45	27.9	17,903
October 27, 2025	28.6	28.1	28.1	28.7	28.05	24,473
October 24, 2025	28.2	28.6	28.6	28.9	28.15	23,606
October 23, 2025	28.4	28.2	28.2	28.6	28.05	14,937
October 22, 2025	28.3	28.35	28.35	28.55	28.15	69,591
October 21, 2025	28.6	28.65	28.65	28.75	28.3	21,206
October 20, 2025	28.2	28.6	28.6	28.9	28.2	21,196
October 17, 2025	28.1	27.8	27.8	28.25	27.6	33,818
October 16, 2025	28.7	28.5	28.5	29.05	28.4	21,407
October 15, 2025	29.5	28.8	28.8	29.55	28.7	25,800
October 14, 2025	29.4	29	29	29.5	29	19,114
October 13, 2025	29.6	29.65	29.65	30.25	29.1	23,881
October 10, 2025	30.95	29.15	29.15	31	29.15	39,874
October 09, 2025	30.55	30.9	30.9	31.45	30.4	54,068
October 08, 2025	30.2	30.4	30.4	30.5	29.8	20,387
October 07, 2025	30.15	30.05	30.05	30.5	29.9	23,871
October 06, 2025	30.55	30.15	30.15	30.6	29.95	17,887
October 03, 2025	29.9	30.45	30.45	30.5	29.75	21,523
October 02, 2025	30.4	29.8	29.8	30.45	29.35	24,480
October 01, 2025	30.2	30.05	30.05	30.85	29.7	52,290
September 30, 2025	29.4	29.7	29.7	30.1	29.1	33,414
September 29, 2025	29	29.15	29.15	29.6	28.9	22,029
September 26, 2025	29.1	28.95	28.95	29.1	27.85	39,166
September 25, 2025	29.3	28.8	28.8	29.45	28.4	36,469
September 24, 2025	29.55	29.5	29.5	29.75	29.15	18,982
September 23, 2025	29.95	29.2	29.2	30.1	29.15	16,127
September 22, 2025	30.6	30.05	30.05	30.6	29.8	31,823
September 19, 2025	30.05	30.6	30.6	31	29.75	21,816
September 18, 2025	30.8	29.95	29.95	31.35	29.75	33,291
September 17, 2025	31.4	30.4	30.4	31.4	30.4	12,107
September 16, 2025	31.05	31	31	31.6	30.95	34,755
September 15, 2025	31.2	31.25	31.25	31.5	30.65	30,934
September 12, 2025	30.95	30.9	30.9	31.15	30.2	17,979
September 11, 2025	30.2	30.65	30.65	30.75	30.2	13,040
September 10, 2025	31	30.05	30.05	31.15	29.95	18,681
September 09, 2025	31.3	31.1	31.1	31.3	30.4	21,894
September 08, 2025	30.05	30.8	30.8	31.1	30.05	33,046
September 05, 2025	29.4	29.65	29.65	29.65	29.25	12,097
September 04, 2025	29.15	29.15	29.15	29.45	29.15	7,931
September 03, 2025	28.8	29.3	29.3	29.35	28.6	26,452
September 02, 2025	29.4	28.65	28.65	29.4	28.15	21,418
September 01, 2025	28.85	29.15	29.15	29.15	28.5	9,756
August 29, 2025	28.6	28.55	28.55	29.1	28.35	16,407
August 28, 2025	28.6	28.7	28.7	29.1	28.5	24,756
August 27, 2025	27.6	28.55	28.55	28.8	27.6	25,081
August 26, 2025	28.2	27.5	27.5	28.2	27.5	29,633
August 25, 2025	27.9	28.4	28.4	29	27.3	43,062
August 22, 2025	27.8	28.1	28.1	28.3	27.8	16,033
August 21, 2025	27.75	27.7	27.7	27.75	27.2	13,392
August 20, 2025	28.05	27.65	27.65	28.35	27.4	29,873
August 19, 2025	28	28.3	28.3	28.55	27.65	16,694
August 18, 2025	27.55	27.75	27.75	28.2	27.3	25,035

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