Mutares SE & Co. KGaA (VIE:MUXG)
Austria
· Delayed Price · Currency is EUR 29.00
+0.10 (0.35%)
At close: Sep 26, 2025
Mutares SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.35% | - |
| Sep 25, 2025 | 29.25 | 29.25 | 28.90 | 28.90 | 28.90 | -1.87% | - |
| Sep 24, 2025 | 29.50 | 29.60 | 29.45 | 29.45 | 29.45 | -0.51% | - |
| Sep 23, 2025 | 29.90 | 29.95 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 22, 2025 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Sep 19, 2025 | 30.30 | 30.80 | 30.30 | 30.80 | 30.80 | 1.99% | - |
| Sep 18, 2025 | 30.95 | 31.40 | 30.20 | 30.20 | 30.20 | -1.63% | 115 |
| Sep 17, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -1.60% | - |
| Sep 16, 2025 | 31.45 | 31.45 | 31.15 | 31.20 | 31.20 | 0.16% | - |
| Sep 15, 2025 | 30.80 | 31.20 | 30.80 | 31.15 | 31.15 | 1.63% | - |
| Sep 12, 2025 | 30.75 | 31.05 | 30.55 | 30.65 | 30.65 | 0.49% | - |
| Sep 11, 2025 | 30.45 | 30.50 | 30.30 | 30.50 | 30.50 | 1.50% | - |
| Sep 10, 2025 | 30.50 | 30.50 | 30.05 | 30.05 | 30.05 | -2.44% | - |
| Sep 9, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | 0.33% | - |
| Sep 8, 2025 | 30.35 | 30.85 | 30.35 | 30.70 | 30.70 | 4.07% | 76 |
| Sep 5, 2025 | 29.45 | 29.60 | 29.45 | 29.50 | 29.50 | 0.34% | - |
| Sep 4, 2025 | 29.10 | 29.40 | 29.10 | 29.40 | 29.40 | 1.03% | 80 |
| Sep 3, 2025 | 29.15 | 29.15 | 28.75 | 29.10 | 29.10 | 1.04% | 332 |
| Sep 2, 2025 | 28.40 | 28.80 | 28.25 | 28.80 | 28.80 | -0.69% | - |
| Sep 1, 2025 | 28.70 | 29.35 | 28.65 | 29.00 | 29.00 | 1.05% | 50 |
| Aug 29, 2025 | 28.55 | 28.70 | 28.55 | 28.70 | 28.70 | -0.17% | - |
| Aug 28, 2025 | 28.75 | 28.75 | 28.65 | 28.75 | 28.75 | 0.17% | - |
| Aug 27, 2025 | 28.05 | 28.70 | 28.05 | 28.70 | 28.70 | 3.24% | 410 |
| Aug 26, 2025 | 27.95 | 27.95 | 27.60 | 27.80 | 27.80 | -2.46% | 80 |
| Aug 25, 2025 | 27.60 | 28.50 | 27.60 | 28.50 | 28.50 | 1.06% | - |
| Aug 22, 2025 | 28.15 | 28.20 | 28.05 | 28.20 | 28.20 | 2.17% | - |
| Aug 21, 2025 | 27.35 | 27.60 | 27.35 | 27.60 | 27.60 | 0.18% | - |
| Aug 20, 2025 | 28.00 | 28.10 | 27.45 | 27.55 | 27.55 | -3.33% | 80 |
| Aug 19, 2025 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 2.70% | - |
| Aug 18, 2025 | 27.90 | 27.90 | 27.65 | 27.75 | 27.75 | 0.36% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 27.65 | 27.65 | 27.65 | -1.43% | - |
| Aug 14, 2025 | 28.55 | 28.55 | 28.05 | 28.05 | 28.05 | -0.88% | - |
| Aug 13, 2025 | 28.30 | 28.40 | 28.30 | 28.30 | 28.30 | - | - |
| Aug 12, 2025 | 29.85 | 29.85 | 28.20 | 28.30 | 28.30 | -3.90% | - |
| Aug 11, 2025 | 28.35 | 29.45 | 28.35 | 29.45 | 29.45 | 6.32% | - |
| Aug 8, 2025 | 27.40 | 27.80 | 27.40 | 27.70 | 27.70 | 0.73% | - |
| Aug 7, 2025 | 27.65 | 27.80 | 27.50 | 27.50 | 27.50 | - | 80 |
| Aug 6, 2025 | 27.35 | 27.65 | 27.25 | 27.50 | 27.50 | -0.72% | 50 |
| Aug 5, 2025 | 27.40 | 27.70 | 27.25 | 27.70 | 27.70 | -0.36% | - |
| Aug 4, 2025 | 27.75 | 28.00 | 27.75 | 27.80 | 27.80 | -1.59% | - |
| Aug 1, 2025 | 23.60 | 28.25 | 23.60 | 28.25 | 28.25 | -6.30% | - |
| Jul 31, 2025 | 30.35 | 30.35 | 30.10 | 30.15 | 30.15 | -0.82% | - |
| Jul 30, 2025 | 30.50 | 30.70 | 30.20 | 30.40 | 30.40 | -0.98% | 190 |
| Jul 29, 2025 | 31.20 | 31.20 | 30.70 | 30.70 | 30.70 | -1.60% | - |
| Jul 28, 2025 | 31.95 | 32.40 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Jul 25, 2025 | 31.75 | 32.00 | 31.65 | 32.00 | 32.00 | - | - |
| Jul 24, 2025 | 32.35 | 32.35 | 31.70 | 32.00 | 32.00 | 1.43% | - |
| Jul 23, 2025 | 31.80 | 31.80 | 31.50 | 31.55 | 31.55 | 1.12% | - |
| Jul 22, 2025 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | -1.42% | - |
| Jul 21, 2025 | 32.40 | 32.40 | 31.65 | 31.65 | 31.65 | -3.65% | - |