Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mutares SE & Co. KGaA (MUX) Historical Prices

DE:MUX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.0527.1026.0526.2026.20-2.78%42,9251.12
Oct 29, 202628.4028.4026.9026.9526.95-4.60%63,5301.68
Oct 28, 202629.1529.3528.2528.2528.25-3.58%55,4391.47
Oct 27, 202629.8030.3029.3029.3029.30-2.66%60,0611.61
Oct 26, 202628.0030.3027.8530.1030.10+5.61%151,1684.24
Oct 23, 202627.4028.7027.2528.5028.50+2.89%82,3262.35
Oct 22, 202626.1028.0026.0027.7027.70+4.92%120,7093.60
Oct 21, 202626.1026.5025.7526.4026.40+0.76%26,6710.80
Oct 20, 202625.3526.3025.0026.2026.20+4.17%101,7243.13
Oct 19, 202624.5025.1524.5025.1525.15+3.29%43,7521.35
Oct 16, 202624.5025.0524.3024.3524.35-1.42%27,7540.84
Oct 15, 202625.0025.1024.0024.7024.70-1.40%106,0413.35
Oct 14, 202624.8525.5024.5025.0525.05+3.30%59,2331.90
Oct 13, 202624.3024.6524.1024.2524.25-1.02%29,5500.95
Oct 12, 202625.1525.1524.5024.5024.50-2.20%38,8721.25
Oct 09, 202624.8025.2524.8025.0525.05+1.01%7,5490.24
Oct 08, 202624.8024.9524.6524.8024.80-0.80%24,3220.77
Oct 07, 202625.3525.5024.6025.0025.00-1.57%46,1911.46
Oct 06, 202625.0525.4025.0025.4025.40+1.80%13,5690.43
Oct 05, 202624.8525.6024.6024.9524.95+1.22%54,3751.70
Oct 02, 202624.1524.8524.1524.6524.65+1.44%34,3341.06
Oct 01, 202624.8024.8023.9524.3024.30-0.82%26,9890.81
Sep 30, 202624.2024.7024.1524.5024.50+1.66%31,9810.94
Sep 29, 202624.0024.3023.9024.1024.10+0.84%38,3251.11
Sep 28, 202624.1524.4523.9023.9023.90-1.65%28,5490.81
Sep 25, 202624.0024.5524.0024.3024.30+2.10%23,1140.63
Sep 24, 202624.9524.9523.7523.8023.80-3.84%59,6141.62
Sep 23, 202625.2025.2524.6524.7524.75-1.79%37,9861.01
Sep 22, 202625.7025.9025.2025.2025.20-0.98%21,6340.57
Sep 21, 202625.7526.0025.2025.4525.45-1.36%39,7421.05
Sep 18, 202625.9026.1525.7525.8025.80-0.96%32,1680.84
Sep 17, 202626.1026.4025.9526.0526.05+0.19%39,4221.02
Sep 16, 202625.8026.0525.6526.0026.00+0.78%16,7740.42
Sep 15, 202625.9526.2025.5525.8025.80-0.19%29,7340.73
Sep 14, 202625.9026.1025.7525.8525.85-0.96%20,6150.51
Sep 11, 202625.8526.1025.8526.1026.10+1.16%14,2360.35
Sep 10, 202625.5026.0025.5025.8025.80+0.98%20,4300.49
Sep 09, 202626.0026.0025.5525.5525.55-1.73%24,9550.58
Sep 08, 202625.9526.0025.5526.0026.00+0.39%10,5830.24
Sep 07, 202625.3526.0025.3525.9025.90+2.37%26,7420.60
Sep 04, 202625.4025.4025.1025.3025.30+0.00%15,8620.35
Sep 03, 202625.1025.4025.1025.3025.30+0.00%19,2210.42
Sep 02, 202625.2025.3525.0025.3025.30+0.00%30,6400.66
Sep 01, 202625.7025.7525.3025.3025.30-0.39%19,3260.42
Aug 31, 202626.0026.0025.2025.4025.40-1.74%98,5862.13
Aug 28, 202625.7026.1025.7025.8525.85+1.17%22,5010.47
Aug 27, 202625.8525.9025.5025.5525.55-0.58%25,6380.53
Aug 26, 202626.6026.6025.7025.7025.70-3.02%41,0060.84
Aug 25, 202626.5526.8026.4526.5026.50+0.00%24,7010.50
Aug 24, 202626.7526.8526.5026.5026.50-1.12%21,6080.44