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 €4,036.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,385.01, while €1000 invested 1 year ago would be worth €953.74. This corresponds to total returns of 303.61%, 38.5%, -4.63%, respectively, with annualized returns of 14.96%, 6.73%, -4.63%.

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
August 21, 2026	26.75	26.8	26.8	27.2	26.7	26,086
August 20, 2026	27.1	26.5	26.5	27.1	26.5	17,743
August 19, 2026	26.9	26.9	26.9	27.1	26.8	21,122
August 18, 2026	27	26.8	26.8	27.1	26.75	22,801
August 17, 2026	26.9	26.8	26.8	27.35	26.8	40,841
August 14, 2026	26.8	27.05	27.05	27.1	26.7	21,961
August 13, 2026	27.25	26.6	26.6	27.25	26.6	17,946
August 12, 2026	27	26.95	26.95	27.15	26.9	15,973
August 11, 2026	26.95	27.2	27.2	27.25	26.8	25,535
August 10, 2026	27.2	27.05	27.05	27.45	26.95	19,159
August 07, 2026	27.35	27.25	27.25	27.5	26.9	33,075
August 06, 2026	27.05	27.15	27.15	27.35	26.8	68,217
August 05, 2026	27	27.05	27.05	27.2	26.85	28,426
August 04, 2026	27.15	27	27	27.7	26.95	45,602
August 03, 2026	27	26.85	26.85	27.25	26.75	32,504
July 31, 2026	27.05	26.7	26.7	27.2	26.55	50,561
July 30, 2026	26.9	27	27	27.3	26.85	35,694
July 29, 2026	27	27	27	27.25	26.75	40,710
July 28, 2026	27.1	26.85	26.85	27.2	26.45	47,771
July 27, 2026	27.4	27.15	27.15	27.7	27.15	23,027
July 24, 2026	26.9	27.05	27.05	27.25	26.9	19,705
July 23, 2026	27.5	26.9	26.9	27.6	26.7	43,111
July 22, 2026	27.6	27.6	27.6	27.8	27.35	38,742
July 21, 2026	27.3	27.7	27.7	27.85	27.1	61,447
July 20, 2026	27.3	27.2	27.2	27.55	27.2	27,218
July 17, 2026	27.25	27.2	27.2	27.25	26.85	25,297
July 16, 2026	27.15	27.4	27.4	27.45	26.85	30,597
July 15, 2026	27.2	27.15	27.15	27.35	26.8	32,089
July 14, 2026	27	27.15	27.15	27.25	26.65	40,441
July 13, 2026	26.95	27.25	27.25	27.3	26.7	29,234
July 10, 2026	27.35	27	27	27.45	26.8	39,417
July 09, 2026	27.25	27.25	27.25	27.4	26.75	35,528
July 08, 2026	27.8	26.7	26.7	27.8	26.7	64,693
July 07, 2026	28.4	27.65	27.65	28.4	27.5	54,662
July 06, 2026	27	28.7	28.7	28.7	27	94,614
July 03, 2026	28.9	28.3	28.3	29	28.3	70,700
July 02, 2026	28.1	28.2	28.2	28.5	27.95	62,957
July 01, 2026	27.2	28.2	28.2	28.3	27.15	84,359
June 30, 2026	28.4	27.2	27.2	28.55	27.2	115,103
June 29, 2026	27.9	27.35	27.35	28.25	27.35	59,283
June 26, 2026	28.5	27.55	27.55	28.5	27.4	85,049
June 25, 2026	29.4	28.6	28.6	29.4	28.3	44,148
June 24, 2026	29.3	29.2	29.2	29.75	29.2	28,064
June 23, 2026	29.55	29.5	29.5	29.55	28.65	59,338
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