XETRA - Delayed Quote
EUR
Mutares SE & Co. KGaA (MUX.DE)
26.20
-0.75
(-2.78%)
At close: October 30 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
26.45
27.00
26.45
26.80
26.80
10,974
Oct 30, 2026
27.05
27.10
26.05
26.20
26.20
42,985
Oct 29, 2026
28.40
28.40
26.90
26.95
26.95
63,530
Oct 28, 2026
29.15
29.35
28.25
28.25
28.25
55,799
Oct 27, 2026
29.80
30.30
29.30
29.30
29.30
60,221
Oct 26, 2026
28.00
30.30
27.85
30.10
30.10
151,903
Oct 23, 2026
27.40
28.70
27.25
28.50
28.50
82,326
Oct 22, 2026
26.10
28.00
26.00
27.70
27.70
120,709
Oct 21, 2026
26.10
26.50
25.75
26.40
26.40
26,671
Oct 20, 2026
25.35
26.30
25.00
26.20
26.20
101,774
Oct 19, 2026
24.50
25.15
24.50
25.15
25.15
43,752
Oct 16, 2026
24.50
25.05
24.30
24.35
24.35
29,539
Oct 15, 2026
25.00
25.10
24.00
24.70
24.70
106,041
Oct 14, 2026
24.85
25.50
24.50
25.05
25.05
60,263
Oct 13, 2026
24.30
24.65
24.10
24.25
24.25
29,550
Oct 12, 2026
25.15
25.15
24.50
24.50
24.50
39,117
Oct 9, 2026
24.80
25.25
24.80
25.05
25.05
7,549
Oct 8, 2026
24.80
24.95
24.65
24.80
24.80
24,322
Oct 7, 2026
25.35
25.50
24.60
25.00
25.00
46,191
Oct 6, 2026
25.05
25.40
25.00
25.40
25.40
13,569
Oct 5, 2026
24.85
25.60
24.60
24.95
24.95
54,378
Oct 2, 2026
24.15
24.85
24.15
24.65
24.65
34,334
Oct 1, 2026
24.80
24.80
23.95
24.30
24.30
27,109
Sep 30, 2026
24.20
24.70
24.15
24.50
24.50
31,981
Sep 29, 2026
24.00
24.30
23.90
24.10
24.10
38,325
Sep 28, 2026
24.15
24.45
23.90
23.90
23.90
28,589
Sep 25, 2026
24.00
24.55
24.00
24.30
24.30
23,334
Sep 24, 2026
24.95
24.95
23.75
23.80
23.80
59,614
Sep 23, 2026
25.20
25.25
24.65
24.75
24.75
38,186
Sep 22, 2026
25.70
25.90
25.20
25.20
25.20
21,634
Sep 21, 2026
25.75
26.00
25.20
25.45
25.45
39,792
Sep 18, 2026
25.90
26.15
25.75
25.80
25.80
32,168
Sep 17, 2026
26.10
26.40
25.95
26.05
26.05
39,422
Sep 16, 2026
25.80
26.05
25.65
26.00
26.00
16,774
Sep 15, 2026
25.95
26.20
25.55
25.80
25.80
29,834
Sep 14, 2026
25.90
26.10
25.75
25.85
25.85
20,765
Sep 11, 2026
25.85
26.10
25.85
26.10
26.10
14,236
Sep 10, 2026
25.50
26.00
25.50
25.80
25.80
20,430
Sep 9, 2026
26.00
26.00
25.55
25.55
25.55
24,955
Sep 8, 2026
25.95
26.00
25.55
26.00
26.00
10,583
Sep 7, 2026
25.35
26.00
25.35
25.90
25.90
26,743
Sep 4, 2026
25.40
25.40
25.10
25.30
25.30
17,161
Sep 3, 2026
25.10
25.40
25.10
25.30
25.30
26,957
Sep 2, 2026
25.20
25.35
25.00
25.30
25.30
30,640
Sep 1, 2026
25.70
25.75
25.30
25.30
25.30
19,326
Aug 31, 2026
26.00
26.00
25.20
25.40
25.40
98,586
Aug 28, 2026
25.70
26.10
25.70
25.85
25.85
22,951
Aug 27, 2026
25.85
25.90
25.50
25.55
25.55
26,758
Aug 26, 2026
26.60
26.60
25.70
25.70
25.70
46,318
Aug 25, 2026
26.55
26.80
26.45
26.50
26.50
24,781
Aug 24, 2026
26.75
26.85
26.50
26.50
26.50
21,608
Aug 21, 2026
26.75
27.20
26.70
26.80
26.80
26,086
Aug 20, 2026
27.10
27.10
26.50
26.50
26.50
17,743
Aug 19, 2026
26.90
27.10
26.80
26.90
26.90
21,122
Aug 18, 2026
27.00
27.10
26.75
26.80
26.80
22,946
Aug 17, 2026
26.90
27.35
26.80
26.80
26.80
41,081
Aug 14, 2026
26.80
27.10
26.70
27.05
27.05
21,961
Aug 13, 2026
27.25
27.25
26.60
26.60
26.60
17,946
Aug 12, 2026
27.00
27.15
26.90
26.95
26.95
15,973
Aug 11, 2026
26.95
27.25
26.80
27.20
27.20
25,535
Aug 10, 2026
27.20
27.45
26.95
27.05
27.05
19,549
Aug 7, 2026
27.35
27.50
26.90
27.25
27.25
33,085
Aug 6, 2026
27.05
27.35
26.80
27.15
27.15
68,368
Aug 5, 2026
27.00
27.20
26.85
27.05
27.05
28,426
Aug 4, 2026
27.15
27.70
26.95
27.00
27.00
45,602
Aug 3, 2026
27.00
27.25
26.75
26.85
26.85
32,504
Jul 31, 2026
27.05
27.20
26.55
26.70
26.70
50,572
Jul 30, 2026
26.90
27.30
26.85
27.00
27.00
35,704
Jul 29, 2026
27.00
27.25
26.75
27.00
27.00
40,710
Jul 28, 2026
27.10
27.20
26.45
26.85
26.85
47,871
Jul 27, 2026
27.40
27.70
27.15
27.15
27.15
23,042
Jul 24, 2026
26.90
27.25
26.90
27.05
27.05
20,355
Jul 23, 2026
27.50
27.60
26.70
26.90
26.90
43,111
Jul 22, 2026
27.60
27.80
27.35
27.60
27.60
38,742
Jul 21, 2026
27.30
27.85
27.10
27.70
27.70
61,447
Jul 20, 2026
27.30
27.55
27.20
27.20
27.20
27,218
Jul 17, 2026
27.25
27.25
26.85
27.20
27.20
25,297
Jul 16, 2026
27.15
27.45
26.85
27.40
27.40
30,597
Jul 15, 2026
27.20
27.35
26.80
27.15
27.15
32,089
Jul 14, 2026
27.00
27.25
26.65
27.15
27.15
40,441
Jul 13, 2026
26.95
27.30
26.70
27.25
27.25
29,234
Jul 10, 2026
27.35
27.45
26.80
27.00
27.00
39,417
Jul 9, 2026
27.25
27.40
26.75
27.25
27.25
35,528
Jul 8, 2026
27.80
27.80
26.70
26.70
26.70
64,771
Jul 7, 2026
28.40
28.40
27.50
27.65
27.65
54,662
Jul 6, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
27.00
28.70
27.00
28.70
28.70
95,139
Jul 3, 2026
28.90
29.00
28.30
28.30
26.30
71,136
Jul 2, 2026
28.10
28.50
27.95
28.20
26.21
63,257
Jul 1, 2026
27.20
28.30
27.15
28.20
26.21
84,509
Jun 30, 2026
28.40
28.55
27.20
27.20
25.28
115,603
Jun 29, 2026
27.90
28.25
27.35
27.35
25.42
59,283
Jun 26, 2026
28.50
28.50
27.40
27.55
25.60
85,049
Jun 25, 2026
29.40
29.40
28.30
28.60
26.58
44,148
Jun 24, 2026
29.30
29.75
29.20
29.20
27.14
28,064
Jun 23, 2026
29.55
29.55
28.65
29.50
27.42
59,338
Jun 22, 2026
29.40
29.80
29.25
29.70
27.60
63,756
Jun 19, 2026
29.05
29.65
28.85
29.40
27.32
112,838
Jun 18, 2026
29.50
29.50
28.25
28.30
26.30
57,359
Jun 17, 2026
28.95
29.05
28.65
28.95
26.90
31,977
Jun 16, 2026
28.20
29.00
27.95
29.00
26.95
46,885
Jun 15, 2026
29.10
29.25
28.10
28.10
26.11
80,425
Jun 12, 2026
28.20
28.85
28.15
28.75
26.72
79,103
Jun 11, 2026
27.30
27.75
26.85
27.75
25.79
62,090
Jun 10, 2026
27.25
27.30
26.55
27.20
25.28
81,579
Jun 9, 2026
27.60
27.60
26.90
26.95
25.05
45,063
Jun 8, 2026
27.70
27.80
27.15
27.35
25.42
72,771
Jun 5, 2026
28.80
29.00
27.80
27.80
25.84
56,522
Jun 4, 2026
28.70
28.75
28.30
28.65
26.63
23,861
Jun 3, 2026
29.50
29.50
28.60
28.70
26.67
95,549
Jun 2, 2026
28.00
29.00
27.90
28.80
26.76
110,505
Jun 1, 2026
28.10
28.20
27.50
27.50
25.56
67,098
May 29, 2026
28.40
28.40
27.75
27.90
25.93
61,274
May 28, 2026
28.00
28.15
27.50
28.15
26.16
62,593
May 27, 2026
27.25
27.80
27.05
27.80
25.84
40,460
May 26, 2026
27.10
27.25
27.00
27.20
25.28
20,650
May 25, 2026
27.00
27.40
27.00
27.30
25.37
25,591
May 22, 2026
26.85
27.15
26.70
26.85
24.95
44,038
May 21, 2026
27.00
27.65
26.70
26.70
24.81
64,417
May 20, 2026
26.50
27.00
26.35
26.95
25.05
36,025
May 19, 2026
26.35
27.25
26.35
26.50
24.63
56,421
May 18, 2026
26.40
26.80
26.00
26.45
24.58
78,140
May 15, 2026
26.40
26.45
26.05
26.45
24.58
33,758
May 14, 2026
26.35
26.45
26.10
26.30
24.44
20,693
May 13, 2026
26.35
26.50
26.00
26.25
24.39
52,425
May 12, 2026
26.20
26.65
25.80
26.25
24.39
63,195
May 11, 2026
26.20
26.40
26.00
26.25
24.39
52,520
May 8, 2026
26.25
26.40
25.90
26.10
24.26
48,573
May 7, 2026
26.05
26.55
25.95
26.50
24.63
75,928
May 6, 2026
25.95
26.55
25.75
25.75
23.93
95,907
May 5, 2026
25.40
26.15
25.25
25.75
23.93
154,323
May 4, 2026
24.95
25.85
24.95
25.20
23.42
154,161
Apr 30, 2026
25.05
25.20
24.40
24.75
23.00
199,660
Apr 29, 2026
24.85
25.15
24.65
25.05
23.28
157,400
Apr 28, 2026
24.40
25.05
24.40
24.90
23.14
157,650
Apr 27, 2026
23.90
24.75
23.80
24.55
22.82
107,806
Apr 24, 2026
24.30
24.30
23.25
23.25
21.61
166,594
Apr 23, 2026
24.60
24.65
23.90
24.25
22.54
189,214
Apr 22, 2026
25.00
25.45
24.35
24.35
22.63
222,758
Apr 21, 2026
24.90
25.10
24.60
24.65
22.91
97,784
Apr 20, 2026
24.85
25.20
24.70
24.85
23.09
154,874
Apr 17, 2026
25.45
25.45
24.70
25.10
23.33
174,432
Apr 16, 2026
25.45
25.80
24.75
25.35
23.56
585,043
Apr 15, 2026
25.30
25.90
25.05
25.25
23.47
184,296
Apr 14, 2026
25.10
25.35
25.00
25.20
23.42
138,137
Apr 13, 2026
25.10
25.50
24.90
25.00
23.23
200,699
Apr 10, 2026
25.80
25.80
25.25
25.25
23.47
176,287
Apr 9, 2026
26.00
26.05
25.15
25.55
23.74
67,784
Apr 8, 2026
27.00
27.20
25.65
26.05
24.21
174,756
Apr 7, 2026
26.93
28.01
26.24
27.13
25.21
126,378
Apr 2, 2026
25.46
27.17
24.08
26.88
24.98
443,236
Apr 1, 2026
29.04
29.14
27.66
27.66
25.71
134,511
Mar 31, 2026
28.40
28.45
27.86
27.96
25.98
57,291
Mar 30, 2026
29.33
29.33
27.42
28.35
26.35
134,784
Mar 27, 2026
30.90
30.90
29.33
29.33
27.26
84,629
Mar 26, 2026
31.49
31.54
30.61
30.85
28.67
61,541
Mar 25, 2026
29.58
31.78
29.58
31.78
29.54
95,780
Mar 24, 2026
29.23
29.92
28.94
29.58
27.49
50,163
Mar 23, 2026
26.68
29.43
26.63
29.28
27.21
107,981
Mar 20, 2026
27.57
28.30
27.17
27.52
25.57
128,432
Mar 19, 2026
28.55
28.55
26.00
27.32
25.39
192,621
Mar 18, 2026
29.43
30.12
28.74
28.89
26.85
57,803
Mar 17, 2026
28.89
29.43
27.62
29.33
27.26
93,800
Mar 16, 2026
28.16
29.23
28.06
28.65
26.62
108,194
Mar 13, 2026
28.55
28.55
27.71
28.06
26.07
33,669
Mar 12, 2026
28.60
28.60
27.86
28.45
26.44
74,214
Mar 11, 2026
28.94
29.19
28.45
28.45
26.44
36,793
Mar 10, 2026
30.12
30.17
28.94
29.14
27.08
45,072
Mar 9, 2026
28.25
29.33
27.76
28.99
26.94
72,558
Mar 6, 2026
29.72
29.97
29.19
29.48
27.40
41,375
Mar 5, 2026
29.68
30.90
29.33
29.43
27.35
57,924
Mar 4, 2026
29.04
29.87
28.65
29.87
27.76
73,071
Mar 3, 2026
29.53
29.63
28.65
28.89
26.85
62,539
Mar 2, 2026
29.63
30.51
28.99
30.12
27.99
46,528
Feb 27, 2026
31.10
31.34
30.22
30.66
28.49
66,391
Feb 26, 2026
30.31
31.10
30.12
31.05
28.85
18,326
Feb 25, 2026
30.61
30.75
30.36
30.51
28.35
19,347
Feb 24, 2026
30.71
31.05
30.46
30.46
28.31
19,371
Feb 23, 2026
31.49
31.49
30.66
30.66
28.49
23,160
Feb 20, 2026
30.95
31.44
30.71
31.34
29.13
23,717
Feb 19, 2026
31.83
31.88
30.80
30.80
28.63
60,769
Feb 18, 2026
31.49
31.98
31.29
31.98
29.72
12,392
Feb 17, 2026
31.59
31.59
30.90
31.29
29.08
17,411
Feb 16, 2026
31.34
32.32
31.34
31.49
29.27
39,349
Feb 13, 2026
30.71
31.49
30.51
31.10
28.90
35,941
Feb 12, 2026
31.10
31.49
30.41
30.61
28.44
34,858
Feb 11, 2026
31.00
31.00
30.41
30.75
28.58
25,370
Feb 10, 2026
31.20
31.25
30.36
31.00
28.81
30,820
Feb 9, 2026
31.20
31.39
31.10
31.25
29.04
22,953
Feb 6, 2026
31.00
31.15
30.36
30.95
28.76
27,801
Feb 5, 2026
31.83
31.88
30.41
30.95
28.76
48,845
Feb 4, 2026
32.28
32.47
31.69
31.78
29.54
25,284
Feb 3, 2026
32.32
32.52
32.03
32.23
29.95
26,518
Feb 2, 2026
31.74
32.28
31.25
32.28
29.99
30,782
Jan 30, 2026
32.18
32.23
31.83
31.93
29.68
20,270
Jan 29, 2026
33.50
33.55
32.18
32.23
29.95
30,729
Jan 28, 2026
32.37
33.35
32.37
33.26
30.91
55,086
Jan 27, 2026
32.77
32.77
32.08
32.47
30.18
12,485
Jan 26, 2026
31.88
32.77
31.78
32.62
30.31
62,507
Jan 23, 2026
33.01
33.01
32.37
32.72
30.40
14,534
Jan 22, 2026
31.54
33.26
31.54
32.91
30.59
56,000
Jan 21, 2026
30.85
31.25
30.56
30.80
28.63
23,153
Jan 20, 2026
31.20
31.20
30.51
30.90
28.72
34,851
Jan 19, 2026
31.25
31.59
30.85
31.54
29.31
31,496
Jan 16, 2026
33.89
33.94
31.88
32.23
29.95
65,568
Jan 15, 2026
34.09
34.43
33.84
33.84
31.45
34,864
Jan 14, 2026
33.60
34.38
33.60
34.24
31.82
49,181
Jan 13, 2026
33.75
33.94
33.06
33.65
31.27
47,115
Jan 12, 2026
32.86
33.75
32.52
33.45
31.09
58,421
Jan 9, 2026
31.64
32.81
31.49
32.81
30.50
44,665
Jan 8, 2026
31.29
31.88
30.56
31.49
29.27
57,584
Jan 7, 2026
30.12
31.29
30.07
31.29
29.08
47,037
Jan 6, 2026
29.58
30.02
29.43
29.97
27.85
37,226
Jan 5, 2026
29.19
29.82
29.04
29.68
27.58
36,538
Jan 2, 2026
29.48
29.68
29.04
29.09
27.03
28,304
Dec 30, 2025
28.94
29.43
28.30
29.43
27.35
40,937
Dec 29, 2025
28.89
29.23
28.79
28.89
26.85
18,356
Dec 23, 2025
29.14
29.28
28.69
28.99
26.94
15,949
Dec 22, 2025
28.84
29.14
28.55
29.09
27.03
15,874
Dec 19, 2025
28.84
28.89
28.40
28.45
26.44
39,442
Dec 18, 2025
28.20
29.09
28.20
28.79
26.76
46,598
Dec 17, 2025
28.25
28.69
27.96
28.11
26.12
26,028
Dec 16, 2025
28.16
28.30
27.81
28.06
26.07
14,457
Dec 15, 2025
28.40
28.60
27.96
28.35
26.35
25,908
Dec 12, 2025
28.20
28.65
28.01
28.25
26.26
12,167
Dec 11, 2025
28.01
28.55
27.86
28.40
26.39
21,534
Dec 10, 2025
28.16
28.20
27.91
28.11
26.12
18,436
Dec 9, 2025
27.96
28.45
27.96
28.20
26.21
25,659
Dec 8, 2025
27.86
28.45
27.86
28.11
26.12
23,156
Dec 5, 2025
27.66
28.20
27.57
27.91
25.94
17,428
Dec 4, 2025
27.91
28.06
27.62
27.62
25.66
23,232
Dec 3, 2025
27.66
27.76
27.37
27.71
25.76
10,615
Dec 2, 2025
26.83
27.62
26.78
27.62
25.66
30,165
Dec 1, 2025
27.96
27.96
26.88
26.98
25.07
23,051
Nov 28, 2025
27.57
27.91
27.52
27.91
25.94
21,520
Nov 27, 2025
27.37
27.91
27.27
27.76
25.80
22,634
Nov 26, 2025
26.49
27.57
26.49
27.47
25.53
39,224
Nov 25, 2025
25.95
26.78
25.60
26.78
24.89
43,802
Nov 24, 2025
24.77
25.80
24.77
25.60
23.79
23,593
Nov 21, 2025
25.51
25.51
24.53
24.82
23.07
31,447
Nov 20, 2025
25.75
26.09
25.36
25.80
23.98
42,256
Nov 19, 2025
25.21
25.80
25.11
25.11
23.34
39,887
Nov 18, 2025
25.02
25.21
24.57
25.06
23.29
57,654
Nov 17, 2025
27.03
28.11
23.40
25.41
23.61
219,264
Nov 14, 2025
27.08
27.13
26.34
27.13
25.21
17,745
Nov 13, 2025
26.93
28.16
26.63
26.88
24.98
52,527
Nov 12, 2025
26.24
26.59
25.95
26.00
24.16
27,797
Nov 11, 2025
26.19
26.24
25.75
26.05
24.21
27,876
Nov 10, 2025
26.24
26.59
25.95
26.05
24.21
27,571
Nov 7, 2025
26.19
26.34
25.65
25.80
23.98
28,571
Nov 6, 2025
26.49
26.63
26.00
26.05
24.21
17,964
Nov 5, 2025
26.83
26.88
25.95
26.39
24.52
46,696
Nov 4, 2025
27.32
27.37
26.83
26.93
25.03
20,668
Nov 3, 2025
27.37
27.96
27.32
27.62
25.66
16,322
