Mutares SE & Co. KGaA (MUX.DE) XETRA

30.90

+1.25(+4.22%)

Updated at September 08 12:50PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202529.429.6529.6529.6529.2512,097
September 04, 202529.1529.1529.1529.4529.157,931
September 03, 202528.829.329.329.3528.626,452
September 02, 202529.428.6528.6529.428.1521,418
September 01, 202528.8529.1529.1529.1528.59,756
August 29, 202528.628.5528.5529.128.3516,407
August 28, 202528.628.728.729.128.524,756
August 27, 202527.628.5528.5528.827.625,081
August 26, 202528.227.527.528.227.529,633
August 25, 202527.928.428.42927.343,062
August 22, 202527.828.128.128.327.816,033
August 21, 202527.7527.727.727.7527.213,392
August 20, 202528.0527.6527.6528.3527.429,873
August 19, 20252828.328.328.5527.6516,694
August 18, 202527.5527.7527.7528.227.325,035
August 15, 202528.527.6527.6528.9527.423,160
August 14, 202528.6528.1528.1528.6527.8531,846
August 13, 202528.3528.528.528.5528.0532,147
August 12, 202529.628.1528.1530.9527.9101,580
August 11, 202527.9529.429.429.727.859,824
August 08, 202527.427.6527.652827.324,756
August 07, 202527.7527.327.32827.312,666
August 06, 202527.227.527.527.726.921,206
August 05, 202526.426.9526.9527.926.480,873
August 04, 202528.227.0527.0528.42756,944
August 01, 202524.829292923.6479,328
July 31, 202530.230.3530.3530.529.8524,335
July 30, 202530.530.230.230.729.9515,730
July 29, 202531.230.730.731.2530.723,459
July 28, 20253230.930.932.4530.923,537
July 25, 202532.0531.7531.7532.0531.417,111
July 24, 20253232.132.132.3531.623,911
July 23, 202531.831.631.632.131.426,931
July 22, 202531.2531.2531.2531.730.3553,428
July 21, 202532.6531.3531.3532.731.3532,770
July 18, 202533.232.7532.7533.3532.238,980
July 17, 202533.4532.9532.9533.732.9525,339
July 16, 202533.533.1533.1533.9533.1516,209
July 15, 202533.6533.2533.2534.433.2538,285
July 14, 202532.833.2533.2533.5532.3543,968
July 11, 202533.933.2533.2534.133.228,753
July 10, 202534.234.2534.2534.533.930,265
July 09, 202533.734.434.434.4533.737,230
July 08, 202533.633.6533.6533.933.228,259
July 07, 202533.533.333.333.8532.937,013
July 04, 202534.3533.233.234.3532.7538,681
July 03, 202532.934.534.534.932.940,356
July 02, 202535.3534.132.135.434.1103,323
July 01, 202536.3535.0535.0536.3534.6554,612
June 30, 202536.836.136.137.435.965,321
June 27, 202536.5536.636.636.8535.929,807
June 26, 202535.636.236.236.435.4540,258
June 25, 202535.7535.335.335.934.8547,687
June 24, 202535.3535.535.536.134.9529,477
June 23, 202534.235.5535.5535.933.565,062
June 20, 202533.934.734.734.733.588,918
June 19, 202533.633.5533.5533.8533.416,146
June 18, 202534.2533.8533.8534.2533.2517,227
June 17, 202534.4534.534.534.533.8518,398
June 16, 202533.3534.234.234.433.3536,453