Education
About Us
Working with TipRanks
Follow Us
Mutares SE & Co. KGaA (DE:MUX)
XETRA:MUX
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
29.40
29.45
28.95
29.00
29.00
-1.19%
38,664
1.27
Dec 18, 2025
28.75
29.65
28.75
29.35
29.35
+2.44%
45,714
1.51
Dec 17, 2025
28.80
29.25
28.50
28.65
28.65
+0.17%
25,534
0.82
Dec 16, 2025
28.70
28.85
28.35
28.60
28.60
-1.04%
14,148
0.45
Dec 15, 2025
28.95
29.15
28.50
28.90
28.90
+0.35%
24,467
0.78
Dec 12, 2025
28.75
29.20
28.55
28.80
28.80
-0.52%
11,531
0.36
Dec 11, 2025
28.55
29.10
28.40
28.95
28.95
+1.05%
21,126
0.66
Dec 10, 2025
28.70
28.75
28.45
28.65
28.65
-0.35%
17,813
0.56
Dec 09, 2025
28.50
29.00
28.50
28.75
28.75
+0.35%
25,112
0.79
Dec 08, 2025
28.40
29.00
28.40
28.65
28.65
+0.70%
21,529
0.68
Dec 05, 2025
28.20
28.75
28.10
28.45
28.45
+1.07%
17,098
0.54
Dec 04, 2025
28.45
28.60
28.15
28.15
28.15
-0.35%
22,791
0.72
Dec 03, 2025
28.20
28.30
27.90
28.25
28.25
+0.36%
10,414
0.33
Dec 02, 2025
27.35
28.15
27.30
28.15
28.15
+2.36%
29,593
0.94
Dec 01, 2025
28.50
28.50
27.40
27.50
27.50
-3.34%
22,614
0.72
Nov 28, 2025
28.10
28.45
28.05
28.45
28.45
+0.53%
21,112
0.67
Nov 27, 2025
27.90
28.45
27.80
28.30
28.30
+1.07%
22,205
0.71
Nov 26, 2025
27.00
28.10
27.00
28.00
28.00
+2.56%
38,480
1.24
Nov 25, 2025
26.45
27.30
26.10
27.30
27.30
+4.60%
42,971
1.40
Nov 24, 2025
25.25
26.30
25.25
26.10
26.10
+3.16%
23,146
0.75
Nov 21, 2025
26.00
26.00
25.00
25.30
25.30
-3.80%
30,850
1.00
Nov 20, 2025
26.25
26.60
25.85
26.30
26.30
+2.73%
41,454
1.35
Nov 19, 2025
25.70
26.30
25.60
25.60
25.60
+0.20%
39,130
1.29
Nov 18, 2025
25.50
25.70
25.05
25.55
25.55
-1.35%
56,560
1.90
Nov 17, 2025
27.55
28.65
23.85
25.90
25.90
-6.33%
215,101
8.04
Nov 14, 2025
27.60
27.65
26.85
27.65
27.65
+0.91%
17,409
0.65
Nov 13, 2025
27.45
28.70
27.15
27.40
27.40
+3.40%
51,530
1.96
Nov 12, 2025
26.75
27.10
26.45
26.50
26.50
-0.19%
27,270
1.04
Nov 11, 2025
26.70
26.75
26.25
26.55
26.55
0.00%
27,347
1.04
Nov 10, 2025
26.75
27.10
26.45
26.55
26.55
+0.95%
27,048
1.02
Nov 07, 2025
26.70
26.85
26.15
26.30
26.30
-0.94%
28,029
1.02
Nov 06, 2025
27.00
27.15
26.50
26.55
26.55
-1.30%
17,623
0.62
Nov 05, 2025
27.35
27.40
26.45
26.90
26.90
-2.00%
45,810
1.64
Nov 04, 2025
27.85
27.90
27.35
27.45
27.45
-2.49%
20,276
0.73
Nov 03, 2025
27.90
28.50
27.85
28.15
28.15
+1.81%
16,013
0.57
Oct 31, 2025
28.10
28.20
27.65
27.65
27.65
-1.43%
17,702
0.61
Oct 30, 2025
28.50
28.50
27.70
28.05
28.05
-0.18%
22,893
0.78
Oct 29, 2025
28.10
28.60
28.00
28.10
28.10
-0.53%
27,731
0.76
Oct 28, 2025
28.45
28.45
27.90
28.25
28.25
+0.53%
17,903
0.49
Oct 27, 2025
28.60
28.70
28.05
28.10
28.10
-1.75%
24,473
0.67
Oct 24, 2025
28.20
28.90
28.15
28.60
28.60
+1.42%
23,606
0.65
Oct 23, 2025
28.40
28.60
28.05
28.20
28.20
-0.53%
14,937
0.41
Oct 22, 2025
28.30
28.55
28.15
28.35
28.35
-1.05%
69,591
1.94
Oct 21, 2025
28.60
28.75
28.30
28.65
28.65
+0.17%
21,206
0.59
Oct 20, 2025
28.20
28.90
28.20
28.60
28.60
+2.88%
21,196
0.59
Oct 17, 2025
28.10
28.25
27.60
27.80
27.80
-2.46%
33,818
0.93
Oct 16, 2025
28.70
29.05
28.40
28.50
28.50
-1.04%
21,407
0.59
Oct 15, 2025
29.50
29.55
28.70
28.80
28.80
-0.69%
25,800
0.70
Oct 14, 2025
29.40
29.50
29.00
29.00
29.00
-2.19%
19,114
0.52
Oct 13, 2025
29.60
30.25
29.10
29.65
29.65
+1.72%
23,881
0.65
Rows: