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

33.90000 EUR

0.85

2.57%

Last update Jun 16, 5:32 PM CEST

Main market

Day range

33.90000

33.35000

34.15000

Previous close

33.049999

Open

33.35000

Access this stock data via API

Mutares SE & Co. KGaA

33.90

0.85

2.57%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 16, 2025	33.35	34.15	33.35	33.90	1.65%	0
Jun 13, 2025	32.90	33.05	32.80	33.05	0.46%	0
Jun 12, 2025	33	33.75	33	33.75	2.27%	0
Jun 11, 2025	33.10	33.40	33.05	33.05	-0.15%	0
Jun 10, 2025	33.55	33.70	33.50	33.50	-0.15%	0
Jun 09, 2025	33.30	33.45	33.25	33.25	-0.15%	0
Jun 06, 2025	34.15	34.15	33.55	33.55	-1.76%	0
Jun 05, 2025	33.75	34.05	33.75	34.05	0.89%	0
Jun 04, 2025	33.15	33.25	33.05	33.25	0.30%	0
Jun 03, 2025	33.05	33.10	33.05	33.10	0.15%	0
Jun 02, 2025	33.20	33.25	32.95	33.25	0.15%	103
May 30, 2025	33.55	33.60	33.25	33.25	-0.89%	244
May 29, 2025	33	33.20	32.90	33.20	0.61%	0
May 28, 2025	33.45	33.75	33.25	33.30	-0.45%	0
May 27, 2025	33.50	33.70	33.50	33.60	0.30%	0
May 26, 2025	33.30	34.15	33.30	34.15	2.55%	0
May 23, 2025	33.45	33.65	32.55	32.55	-2.69%	466
May 22, 2025	33.30	33.90	33.25	33.90	1.80%	0
May 21, 2025	34.50	34.55	34.15	34.25	-0.72%	0
May 20, 2025	33.15	34.85	33.15	34.55	4.22%	998
May 19, 2025	31.85	32.45	31.80	32.45	1.88%	0