Mutares SE & Co. KGaA (MUX) - Historical data, historical prices

33.35000 EUR

0.1

0.30%

Last update Jul 16, 8:00 AM CEST

Market closed

Day range

33.35000

33.35000

33.35000

Previous close

33.45000

Open

33.35000

Access this stock data via API

Mutares SE & Co. KGaA

33.35

0.10

0.30%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 16, 2025	33.35	33.35	33.35	33.35	0	0
Jul 15, 2025	33.25	33.45	33.25	33.45	0.60%	100
Jul 14, 2025	32.75	32.75	32.75	32.75	0	0
Jul 11, 2025	34.35	34.35	34.35	34.35	0	0
Jul 10, 2025	34.25	34.50	34.25	34.50	0.73%	100
Jul 09, 2025	33.60	33.60	33.60	33.60	0	0
Jul 08, 2025	33.35	33.35	33.35	33.35	0	0
Jul 07, 2025	33.45	33.45	33.45	33.45	0	0
Jul 04, 2025	34.05	34.05	34.05	34.05	0	0
Jul 03, 2025	32.90	33.85	32.90	33.85	2.89%	75
Jul 02, 2025	35.55	35.55	34.95	35.05	-1.41%	263
Jul 01, 2025	36.35	36.35	36.35	36.35	0	0
Jun 30, 2025	36.75	36.75	36.35	36.35	-1.09%	100
Jun 27, 2025	36.15	36.75	36.15	36.75	1.66%	5
Jun 26, 2025	35.45	35.90	35.45	35.90	1.27%	500
Jun 25, 2025	35.45	35.45	35.45	35.45	0	0
Jun 24, 2025	35.75	35.75	35.45	35.45	-0.84%	2
Jun 23, 2025	34.40	35.75	34.40	35.75	3.92%	100
Jun 20, 2025	33.75	34.45	33.75	34.45	2.07%	100
Jun 19, 2025	33.85	33.85	33.45	33.45	-1.18%	80
Jun 18, 2025	34.20	34.20	34.20	34.20	0	0
Jun 17, 2025	34	34	34	34	0	0
Jun 16, 2025	33.20	33.20	33.20	33.20	0	0