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 €4,416.4 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,511.88, while €1000 invested 1 year ago would be worth €1,054.61. This corresponds to total returns of 341.64%, 51.19%, 5.46%, respectively, with annualized returns of 16%, 8.61%, 5.46%.

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
November 09, 2026	26.85	27.6	27.6	27.6	26.7	49,134
November 06, 2026	27.1	26.75	26.75	27.35	26.75	28,544
November 05, 2026	27.2	27.35	27.35	28.2	27.1	46,084
November 04, 2026	26.95	27.15	27.15	27.4	26.8	34,235
November 03, 2026	27.4	26.85	26.85	27.4	26.85	29,642
November 02, 2026	26.45	27.45	27.45	27.75	26.45	53,126
October 30, 2026	27.05	26.2	26.2	27.1	26.05	42,925
October 29, 2026	28.4	26.95	26.95	28.4	26.9	63,530
October 28, 2026	29.15	28.25	28.25	29.35	28.25	55,439
October 27, 2026	29.8	29.3	29.3	30.3	29.3	60,061
October 26, 2026	28	30.1	30.1	30.3	27.85	151,298
October 23, 2026	27.4	28.5	28.5	28.7	27.25	82,326
October 22, 2026	26.1	27.7	27.7	28	26	120,709
October 21, 2026	26.1	26.4	26.4	26.5	25.75	26,671
October 20, 2026	25.35	26.2	26.2	26.3	25	101,724
October 19, 2026	24.5	25.15	25.15	25.15	24.5	43,752
October 16, 2026	24.5	24.35	24.35	25.05	24.3	28,290
October 15, 2026	25	24.7	24.7	25.1	24	106,041
October 14, 2026	24.85	25.05	25.05	25.5	24.5	60,263
October 13, 2026	24.3	24.25	24.25	24.65	24.1	29,550
October 12, 2026	25.15	24.5	24.5	25.15	24.5	38,872
October 09, 2026	24.8	25.05	25.05	25.25	24.8	7,549
October 08, 2026	24.8	24.8	24.8	24.95	24.65	24,322
October 07, 2026	25.35	25	25	25.5	24.6	46,191
October 06, 2026	25.05	25.4	25.4	25.4	25	13,569
October 05, 2026	24.85	24.95	24.95	25.6	24.6	54,378
October 02, 2026	24.15	24.65	24.65	24.85	24.15	34,334
October 01, 2026	24.8	24.3	24.3	24.8	23.95	27,069
September 30, 2026	24.2	24.5	24.5	24.7	24.15	31,981
September 29, 2026	24	24.1	24.1	24.3	23.9	38,325
September 28, 2026	24.15	23.9	23.9	24.45	23.9	28,549
September 25, 2026	24	24.3	24.3	24.55	24	23,234
September 24, 2026	24.95	23.8	23.8	24.95	23.75	59,614
September 23, 2026	25.2	24.75	24.75	25.25	24.65	37,986
September 22, 2026	25.7	25.2	25.2	25.9	25.2	21,634
September 21, 2026	25.75	25.45	25.45	26	25.2	39,742
September 18, 2026	25.9	25.8	25.8	26.15	25.75	32,168
September 17, 2026	26.1	26.05	26.05	26.4	25.95	39,422
September 16, 2026	25.8	26	26	26.05	25.65	16,774
September 15, 2026	25.95	25.8	25.8	26.2	25.55	29,734
September 11, 2026	25.85	26.1	26.1	26.1	25.85	14,236
September 10, 2026	25.5	25.8	25.8	26	25.5	20,430
September 09, 2026	26	25.55	25.55	26	25.55	24,955
September 08, 2026	25.95	26	26	26	25.55	10,583
September 07, 2026	25.35	25.9	25.9	26	25.35	26,742
September 04, 2026	25.4	25.3	25.3	25.4	25.1	15,862
September 03, 2026	25.1	25.3	25.3	25.4	25.1	19,221
September 02, 2026	25.2	25.3	25.3	25.35	25	30,640
September 01, 2026	25.7	25.3	25.3	25.75	25.3	19,326
August 31, 2026	26	25.4	25.4	26	25.2	98,586
August 28, 2026	25.7	25.85	25.85	26.1	25.7	22,501
August 27, 2026	25.85	25.55	25.55	25.9	25.5	26,758
August 26, 2026	26.6	25.7	25.7	26.6	25.7	41,006
August 25, 2026	26.55	26.5	26.5	26.8	26.45	24,701
August 24, 2026	26.75	26.5	26.5	26.85	26.5	21,608
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