Mutares SE & Co. KGaA (DE:MUX)
XETRA:MUX
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
27.00
27.20
25.65
26.05
26.05
-3.96%
174,612
3.01
Apr 07, 2026
26.93
28.01
26.24
27.13
27.13
+0.92%
126,225
2.22
Apr 06, 2026
26.88
27.17
24.08
26.88
26.88
0.00%
0
0.00
Apr 03, 2026
26.88
27.17
24.08
26.88
26.88
0.00%
0
0.00
Apr 02, 2026
25.46
27.17
24.08
26.88
26.88
-2.84%
442,095
8.54
Apr 01, 2026
29.04
29.14
27.66
27.66
27.66
-1.05%
130,831
2.61
Mar 31, 2026
28.40
28.45
27.86
27.96
27.96
-1.39%
57,173
1.16
Mar 30, 2026
29.33
29.33
27.42
28.35
28.35
-3.34%
133,271
2.83
Mar 27, 2026
30.90
30.90
29.33
29.33
29.33
-4.93%
84,476
1.82
Mar 26, 2026
31.49
31.54
30.61
30.85
30.85
-2.93%
61,541
1.34
Mar 25, 2026
29.58
31.78
29.58
31.78
31.78
+7.46%
95,675
2.16
Mar 24, 2026
29.23
29.92
28.94
29.58
29.58
+1.00%
50,163
1.15
Mar 23, 2026
26.68
29.43
26.63
29.28
29.28
+6.42%
101,865
2.43
Mar 20, 2026
27.57
28.30
27.17
27.52
27.52
+0.72%
128,432
3.21
Mar 19, 2026
28.55
28.55
26.00
27.32
27.32
-5.43%
192,488
5.17
Mar 18, 2026
29.43
30.12
28.74
28.89
28.89
-1.51%
57,803
1.56
Mar 17, 2026
28.89
29.43
27.62
29.33
29.33
+2.40%
93,799
2.59
Mar 16, 2026
28.15
29.23
28.06
28.65
28.65
+2.10%
108,194
3.10
Mar 13, 2026
28.55
28.55
27.71
28.06
28.06
-1.38%
33,608
0.97
Mar 12, 2026
28.60
28.60
27.86
28.45
28.45
0.00%
74,214
2.19
Mar 11, 2026
28.94
29.18
28.45
28.45
28.45
-2.36%
36,573
1.09
Mar 10, 2026
30.12
30.17
28.94
29.14
29.14
+0.51%
45,072
1.36
Mar 09, 2026
28.25
29.33
27.76
28.99
28.99
-1.67%
72,558
2.25
Mar 06, 2026
29.72
29.97
29.18
29.48
29.48
+0.17%
40,865
1.28
Mar 05, 2026
29.68
30.90
29.33
29.43
29.43
-1.48%
57,083
1.82
Mar 04, 2026
29.04
29.87
28.64
29.87
29.87
+3.40%
72,920
2.39
Mar 03, 2026
29.53
29.63
28.64
28.89
28.89
-4.07%
62,343
2.09
Mar 02, 2026
29.63
30.51
28.99
30.12
30.12
-1.76%
46,528
1.59
Feb 27, 2026
31.10
31.34
30.21
30.66
30.66
-1.27%
66,095
2.30
Feb 26, 2026
30.31
31.10
30.12
31.05
31.05
+1.77%
18,326
0.64
Feb 25, 2026
30.61
30.75
30.36
30.51
30.51
+0.16%
19,316
0.67
Feb 24, 2026
30.71
31.05
30.46
30.46
30.46
-0.64%
19,371
0.67
Feb 23, 2026
31.49
31.49
30.66
30.66
30.66
-2.19%
23,160
0.79
Feb 20, 2026
30.95
31.44
30.71
31.34
31.34
+1.75%
23,717
0.80
Feb 19, 2026
31.83
31.88
30.80
30.80
30.80
-3.68%
60,584
2.10
Feb 18, 2026
31.49
31.98
31.29
31.98
31.98
+2.20%
12,392
0.42
Feb 17, 2026
31.59
31.59
30.90
31.29
31.29
-0.62%
17,370
0.59
Feb 16, 2026
31.34
32.32
31.34
31.49
31.49
+1.26%
39,298
1.33
Feb 13, 2026
30.71
31.49
30.51
31.10
31.10
+1.60%
35,941
1.20
Feb 12, 2026
31.10
31.49
30.41
30.61
30.61
-0.48%
34,828
1.06
Feb 11, 2026
31.00
31.00
30.41
30.75
30.75
-0.79%
25,268
0.77
Feb 10, 2026
31.20
31.25
30.36
31.00
31.00
-0.78%
30,718
0.93
Feb 09, 2026
31.20
31.39
31.10
31.25
31.25
+0.95%
22,902
0.69
Feb 06, 2026
31.00
31.15
30.36
30.95
30.95
0.00%
27,801
0.84
Feb 05, 2026
31.83
31.88
30.41
30.95
30.95
-2.62%
48,845
1.49
Feb 04, 2026
32.27
32.47
31.69
31.78
31.78
-1.37%
25,284
0.77
Feb 03, 2026
32.32
32.52
32.03
32.23
32.23
-0.15%
26,518
0.81
Feb 02, 2026
31.74
32.28
31.24
32.28
32.28
+1.08%
30,782
0.93
Jan 30, 2026
32.18
32.23
31.83
31.93
31.93
-0.92%
20,270
0.61
Jan 29, 2026
33.50
33.55
32.18
32.23
32.23
-3.10%
30,729
0.94
Rows: