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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.25	34.9	34.9	35.05	34.25	48,248
January 13, 2026	34.4	34.05	34.05	34.6	33.7	46,221
January 12, 2026	33.5	34	34	34.4	33.15	57,312
January 09, 2026	32.25	33.45	33.45	33.45	32.1	43,817
January 08, 2026	31.9	32.1	32.1	32.5	31.15	56,381
January 07, 2026	30.7	31.9	31.9	31.9	30.65	46,144
January 06, 2026	30.15	30.9	30.9	30.9	30	36,520
January 05, 2026	29.75	30.25	30.25	30.4	29.6	35,845
January 02, 2026	30.05	29.65	29.65	30.25	29.6	27,767
December 30, 2025	29.5	30	30	30	28.85	40,160
December 29, 2025	29.45	29.45	29.45	29.8	29.35	18,008
December 23, 2025	29.7	29.55	29.55	29.85	29.25	15,647
December 22, 2025	29.4	29.6	29.6	29.7	29.1	15,573
December 19, 2025	29.4	29	29.3	29.45	28.95	38,694
December 18, 2025	28.75	29.35	29.35	29.65	28.75	45,714
December 17, 2025	28.8	28.65	28.65	29.25	28.5	25,534
December 16, 2025	28.7	28.85	28.85	28.85	28.35	14,183
December 15, 2025	28.95	28.7	28.7	29.15	28.5	25,417
December 12, 2025	28.75	28.5	28.5	29.2	28.5	11,936
December 11, 2025	28.55	28.95	28.95	29.1	28.4	21,126
December 10, 2025	28.7	28.6	28.6	28.75	28.45	18,086
December 09, 2025	28.5	28.85	28.85	29	28.5	25,172
December 08, 2025	28.4	28	28	29	28	22,717
December 05, 2025	28.2	28.45	28.45	28.75	28.1	17,098
December 04, 2025	28.45	28.15	28.15	28.6	28.15	22,791
December 03, 2025	28.2	28.25	28.25	28.3	27.9	10,414
December 02, 2025	27.35	28.15	28.15	28.15	27.3	29,593
December 01, 2025	28.5	27.5	27.5	28.5	27.4	22,614
November 28, 2025	28.1	28.45	28.45	28.45	28.05	21,112
November 27, 2025	27.9	28.3	28.3	28.45	27.8	22,205
November 26, 2025	27	28	28	28.1	27	38,480
November 25, 2025	26.45	27.3	27.3	27.3	26.1	42,971
November 24, 2025	25.25	26.1	26.1	26.3	25.25	23,146
November 21, 2025	26	25.3	25.3	26	25	30,850
November 20, 2025	26.25	26.3	26.3	26.6	25.85	41,454
November 19, 2025	25.7	25.6	25.6	26.3	25.6	39,130
November 18, 2025	25.5	25.55	25.55	25.7	25.05	56,560
November 17, 2025	27.55	25.9	25.9	28.65	23.85	215,101
November 14, 2025	27.6	27.65	27.65	27.65	26.85	17,409
November 13, 2025	27.45	27.4	27.4	28.7	27.15	51,530
November 12, 2025	26.75	26.5	26.5	27.1	26.45	27,270
November 11, 2025	26.7	26.55	26.55	26.75	26.25	27,347
November 10, 2025	26.75	26.55	26.55	27.1	26.45	27,048
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

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