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

Currency In EUR

MUX.DE Historical Return

If you invested €1000 in Mutares SE & Co. KGaA (MUX.DE) 10 years ago, it would be worth €4,040.82 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,959.1, while €1000 invested 1 year ago would be worth €887.63. This corresponds to total returns of 304.08%, 95.91%, -11.24%, respectively, with annualized returns of 14.98%, 14.39%, -11.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MUX.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	29.4	29.7	29.7	29.8	29.25	63,756
June 19, 2026	29.05	29.4	29.4	29.65	28.85	112,838
June 18, 2026	29.5	28.3	28.3	29.5	28.25	57,129
June 17, 2026	28.95	28.95	28.95	29.05	28.65	31,745
June 16, 2026	28.2	29	29	29	27.95	46,885
June 15, 2026	29.1	28.1	28.1	29.25	28.1	80,420
June 12, 2026	28.2	28.75	28.75	28.85	28.15	78,955
June 11, 2026	27.3	27.75	27.75	27.75	26.85	60,690
June 10, 2026	27.25	27.2	27.2	27.3	26.55	81,579
June 09, 2026	27.6	26.95	26.95	27.6	26.9	44,878
June 08, 2026	27.7	27.35	27.35	27.8	27.15	72,771
June 05, 2026	28.8	27.8	27.8	29	27.8	56,194
June 04, 2026	28.7	28.65	28.65	28.75	28.3	23,861
June 03, 2026	29.5	28.7	28.7	29.5	28.6	95,199
June 02, 2026	28	28.8	28.8	29	27.9	110,265
June 01, 2026	28.1	27.5	27.5	28.2	27.5	66,748
May 29, 2026	28.4	27.9	27.9	28.4	27.75	61,274
May 28, 2026	28	28.15	28.15	28.15	27.5	62,593
May 27, 2026	27.25	27.8	27.8	27.8	27.05	40,430
May 26, 2026	27.1	27.2	27.2	27.25	27	20,650
May 25, 2026	27	27.3	27.3	27.4	27	25,291
May 22, 2026	26.85	26.85	26.85	27.15	26.7	43,938
May 21, 2026	27	26.7	26.7	27.65	26.7	64,417
May 20, 2026	26.5	26.95	26.95	27	26.35	36,025
May 19, 2026	26.35	26.5	26.5	27.25	26.35	56,421
May 18, 2026	26.4	26.45	26.45	26.8	26	77,028
May 15, 2026	26.4	26.45	26.45	26.45	26.05	33,758
May 14, 2026	26.35	26.3	26.3	26.45	26.1	20,693
May 13, 2026	26.35	26.25	26.25	26.5	26	52,295
May 12, 2026	26.2	26.25	26.25	26.65	25.8	63,185
May 11, 2026	26.2	26.25	26.25	26.4	26	36,537
May 08, 2026	26.25	26.1	26.1	26.4	25.9	48,498
May 07, 2026	26.05	26.5	26.5	26.55	25.95	75,928
May 06, 2026	25.95	25.75	25.75	26.55	25.75	93,057
May 05, 2026	25.4	25.75	25.75	26.15	25.25	154,023
May 04, 2026	24.95	25.2	25.2	25.85	24.95	154,141
April 30, 2026	25.05	24.75	24.75	25.2	24.4	199,150
April 29, 2026	24.85	25.05	25.05	25.15	24.65	155,567
April 28, 2026	24.4	24.9	24.9	25.05	24.4	156,650
April 27, 2026	23.9	24.55	24.55	24.75	23.8	103,987
April 24, 2026	24.3	23.25	23.25	24.3	23.25	165,983
April 23, 2026	24.6	24.25	24.25	24.65	23.9	187,531
April 22, 2026	25	24.35	24.35	25.45	24.35	222,758
April 21, 2026	24.9	24.65	24.65	25.1	24.6	95,390
April 20, 2026	24.85	24.85	24.85	25.2	24.7	154,624
April 17, 2026	25.45	25.1	25.1	25.45	24.7	167,766
April 16, 2026	25.45	25.35	25.35	25.8	24.75	585,027
April 15, 2026	25.3	25.25	25.25	25.9	25.05	183,753
April 14, 2026	25.1	25.2	25.2	25.35	25	135,484
April 13, 2026	25.1	25	25	25.5	24.9	152,822
April 10, 2026	25.8	25.25	25.25	25.8	25.25	175,682
April 09, 2026	26	25.55	25.55	26.05	25.15	67,046
April 08, 2026	27	26.05	26.05	27.2	25.65	174,612
April 07, 2026	26.89	27.08	27.08	27.96	26.2	126,583
April 02, 2026	25.95	27.4	27.4	27.7	24.55	433,701
April 01, 2026	29.6	28.2	28.2	29.7	28.2	128,347
March 31, 2026	28.95	28.5	28.5	29	28.4	56,088
March 30, 2026	29.9	28.9	28.9	29.9	27.95	130,741
March 27, 2026	31.5	29.9	29.9	31.5	29.9	82,873
March 26, 2026	32.1	31.45	31.45	32.15	31.2	60,373