Mutares SE & Co. KGaA (MUX.DE)
XETRA: MUX.DE
· Real-Time Price · USD
34.70
0.50 (1.46%)
At close: Apr 17, 2025, 5:29 PM
MUX.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 34.00 | 34.70 | 34.00 | 34.70 | n/a | 1.46% | 31,201 |
| Apr 16, 2025 | 34.05 | 34.20 | 32.25 | 34.20 | n/a | -0.87% | 60,423 |
| Apr 15, 2025 | 33.65 | 34.55 | 33.40 | 34.50 | n/a | 3.92% | 69,337 |
| Apr 14, 2025 | 32.05 | 33.25 | 31.15 | 33.20 | n/a | 6.41% | 59,844 |
| Apr 11, 2025 | 30.85 | 31.65 | 29.90 | 31.20 | n/a | 3.31% | 75,649 |
| Apr 10, 2025 | 31.30 | 32.05 | 30.00 | 30.20 | n/a | 4.68% | 53,533 |
| Apr 9, 2025 | 29.80 | 30.15 | 27.75 | 28.85 | n/a | -6.03% | 86,352 |
| Apr 8, 2025 | 29.60 | 31.15 | 28.85 | 30.70 | n/a | 8.29% | 83,727 |
| Apr 7, 2025 | 25.00 | 29.80 | 24.05 | 28.35 | n/a | -0.18% | 166,872 |
| Apr 4, 2025 | 29.65 | 30.05 | 27.25 | 28.40 | n/a | -6.43% | 134,909 |
| Apr 3, 2025 | 30.10 | 31.35 | 29.90 | 30.35 | n/a | -2.10% | 58,004 |
| Apr 2, 2025 | 33.00 | 33.00 | 30.50 | 31.00 | n/a | -5.20% | 84,658 |
| Apr 1, 2025 | 32.10 | 33.45 | 32.05 | 32.70 | n/a | 4.14% | 83,230 |
| Mar 31, 2025 | 31.25 | 31.65 | 30.60 | 31.40 | n/a | -2.33% | 122,993 |
| Mar 28, 2025 | 33.10 | 33.40 | 31.90 | 32.15 | n/a | -4.03% | 78,310 |
| Mar 27, 2025 | 34.25 | 34.40 | 33.40 | 33.50 | n/a | -3.87% | 45,223 |
| Mar 26, 2025 | 35.05 | 35.60 | 34.65 | 34.85 | n/a | 0.29% | 46,785 |
| Mar 25, 2025 | 35.25 | 36.25 | 34.75 | 34.75 | n/a | -1.97% | 77,053 |
| Mar 24, 2025 | 37.30 | 37.75 | 35.40 | 35.45 | n/a | -3.54% | 88,201 |
| Mar 21, 2025 | 34.60 | 37.55 | 34.40 | 36.75 | n/a | 4.11% | 143,449 |