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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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