Mutares SE & Co KgaA

MUXG
🏛️ germany →
29.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 22.95 23.00 22.50 22.75 0.0M
2021-12-29 22.80 22.95 22.55 22.90 0.0M
2021-12-28 23.35 23.35 22.40 22.85 0.0M
2021-12-27 22.50 23.30 22.45 23.30 0.0M
2021-12-23 23.10 23.10 22.20 22.45 0.0M
2021-12-22 22.30 23.20 22.30 23.20 0.0M
2021-12-21 21.60 22.40 21.55 22.30 0.0M
2021-12-20 21.35 21.70 21.20 21.50 0.0M
2021-12-17 21.95 21.95 21.45 21.95 0.0M
2021-12-16 21.75 22.30 21.75 21.80 0.0M
2021-12-15 21.95 22.00 21.55 21.65 0.0M
2021-12-14 22.30 22.40 21.90 21.90 0.0M
2021-12-13 22.70 22.90 22.35 22.50 0.0M
2021-12-10 22.55 22.60 22.45 22.50 0.0M
2021-12-09 23.20 23.50 22.65 22.70 0.0M
2021-12-08 22.45 23.45 22.40 23.15 0.1M
2021-12-07 21.30 22.60 21.30 22.45 0.0M
2021-12-06 21.40 21.40 21.10 21.30 0.0M
2021-12-03 22.00 22.25 21.15 21.30 0.0M
2021-12-02 22.25 22.30 21.50 21.75 0.0M
2021-12-01 21.70 22.45 21.55 22.40 0.0M
2021-11-30 21.50 21.90 21.15 21.50 0.1M
2021-11-29 21.25 22.10 21.15 21.55 0.1M
2021-11-26 21.55 21.75 20.75 20.95 0.1M
2021-11-25 22.00 22.65 21.90 22.20 0.0M
2021-11-24 22.15 22.20 21.90 21.95 0.0M
2021-11-23 22.40 22.45 21.75 22.00 0.0M
2021-11-22 22.95 23.30 22.50 22.50 0.0M
2021-11-19 23.35 23.40 22.65 22.75 0.0M
2021-11-18 24.15 24.25 23.20 23.30 0.0M
2021-11-17 24.45 24.65 23.90 24.05 0.0M
2021-11-16 24.70 24.75 24.15 24.15 0.0M
2021-11-15 24.40 24.75 24.20 24.60 0.0M
2021-11-12 24.65 24.65 24.00 24.35 0.0M
2021-11-11 24.10 24.85 24.05 24.50 0.1M
2021-11-10 24.05 24.25 23.80 24.10 0.0M
2021-11-09 24.00 24.65 24.00 24.00 0.1M
2021-11-08 23.80 23.95 23.60 23.80 0.0M
2021-11-05 23.45 23.90 23.45 23.75 0.0M
2021-11-04 24.00 24.05 23.30 23.50 0.1M
2021-11-03 23.85 24.10 23.60 23.80 0.0M
2021-11-02 23.95 24.00 23.55 23.75 0.1M
2021-11-01 23.40 23.95 23.40 23.90 0.0M
2021-10-29 23.45 23.60 23.20 23.30 0.0M
2021-10-28 23.45 23.55 23.05 23.35 0.0M
2021-10-27 24.00 24.15 23.35 23.35 0.0M
2021-10-26 23.35 23.90 23.30 23.90 0.0M
2021-10-25 22.70 23.60 22.65 23.30 0.1M
2021-10-22 23.25 23.25 22.45 22.55 0.1M
2021-10-21 22.35 23.45 22.15 23.00 0.1M
2021-10-20 22.75 23.00 22.05 22.60 0.2M
2021-10-19 22.75 23.00 22.50 22.90 0.1M
2021-10-18 22.75 23.10 22.30 22.90 0.1M
2021-10-15 24.20 24.20 22.80 22.85 0.1M
2021-10-14 23.95 24.90 23.90 24.85 0.1M
2021-10-13 23.90 24.40 23.40 23.60 0.1M
2021-10-12 21.75 24.10 21.75 24.10 0.1M
2021-10-11 21.45 22.05 21.05 21.85 0.2M
2021-10-08 22.00 22.20 21.30 21.60 0.1M
2021-10-07 21.85 21.90 21.35 21.90 0.1M
2021-10-06 22.00 22.00 21.35 21.60 0.1M
2021-10-05 22.05 22.40 21.65 22.20 0.1M
2021-10-04 22.50 22.60 21.60 21.90 0.1M
2021-10-01 23.70 23.70 21.60 22.45 0.1M
2021-09-30 24.10 24.55 23.85 23.90 0.1M
2021-09-29 24.08 25.25 23.46 23.89 0.1M
2021-09-28 25.77 25.87 25.02 25.21 0.0M
2021-09-27 25.91 26.01 25.58 25.68 0.0M
2021-09-24 26.24 26.34 25.73 25.73 0.0M
2021-09-23 26.39 26.71 26.06 26.24 0.0M
2021-09-22 25.58 26.62 25.58 26.39 0.0M
2021-09-21 25.87 26.39 25.35 25.49 0.0M
2021-09-20 26.81 26.81 25.21 25.58 0.1M
2021-09-17 26.71 27.42 26.71 27.28 0.0M
2021-09-16 25.87 26.86 25.73 26.29 0.0M
2021-09-15 26.06 26.15 25.35 25.54 0.0M
2021-09-14 27.19 27.19 25.73 25.73 0.0M
2021-09-13 28.03 28.03 27.19 27.23 0.0M
2021-09-10 28.27 28.27 27.37 28.08 0.0M
2021-09-09 26.95 28.22 26.57 28.22 0.1M
2021-09-08 26.90 27.80 26.86 27.14 0.1M
2021-09-07 26.48 26.86 25.63 26.62 0.1M
2021-09-06 24.17 24.78 24.17 24.69 0.0M
2021-09-03 24.22 24.50 24.12 24.12 0.0M
2021-09-02 24.26 24.50 24.08 24.22 0.0M
2021-09-01 24.45 24.55 24.22 24.31 0.0M
2021-08-31 24.59 24.74 24.12 24.22 0.0M
2021-08-30 25.40 25.40 24.59 24.78 0.0M
2021-08-27 25.21 25.44 24.92 25.07 0.0M
2021-08-26 25.73 25.73 24.74 24.97 0.0M
2021-08-25 25.07 25.73 24.69 25.73 0.0M
2021-08-24 24.88 25.25 24.83 25.25 0.0M
2021-08-23 24.83 25.40 24.83 25.21 0.0M
2021-08-20 24.83 25.02 24.17 24.55 0.0M
2021-08-19 25.58 25.58 24.12 24.97 0.0M
2021-08-18 25.07 25.54 24.88 25.54 0.0M
2021-08-17 24.92 25.44 24.50 25.07 0.0M
2021-08-16 24.78 25.35 24.50 25.02 0.0M
2021-08-13 23.56 24.83 23.51 24.69 0.0M
2021-08-12 23.84 23.89 23.56 23.65 0.0M
2021-08-11 23.46 23.84 23.13 23.84 0.0M
2021-08-10 22.80 23.42 22.71 23.42 0.0M
2021-08-09 22.85 22.90 22.62 22.80 0.0M
2021-08-06 22.85 22.99 22.62 22.66 0.0M
2021-08-05 22.62 22.99 22.57 22.85 0.0M
2021-08-04 21.96 22.71 21.96 22.71 0.0M
2021-08-03 22.47 22.80 21.81 21.96 0.0M
2021-08-02 22.05 22.62 21.96 22.57 0.0M
2021-07-30 21.72 21.96 21.34 21.86 0.0M
2021-07-29 21.63 22.05 21.63 21.91 0.0M
2021-07-28 21.34 22.05 21.34 21.63 0.0M
2021-07-27 21.96 21.96 21.34 21.53 0.0M
2021-07-26 22.14 22.19 21.67 21.91 0.0M
2021-07-23 21.86 22.47 21.63 22.29 0.0M
2021-07-22 21.58 22.00 21.58 21.81 0.0M
2021-07-21 20.78 21.86 20.64 21.53 0.0M
2021-07-20 20.73 20.87 20.54 20.54 0.0M
2021-07-19 21.16 21.20 20.35 20.59 0.0M
2021-07-16 21.06 21.34 20.83 21.11 0.0M
2021-07-15 20.78 21.34 20.73 20.87 0.0M
2021-07-14 22.05 22.05 21.58 21.58 0.0M
2021-07-13 21.86 22.05 21.63 21.96 0.0M
2021-07-12 21.63 22.05 21.49 22.00 0.0M
2021-07-09 20.73 21.77 20.31 21.63 0.0M
2021-07-08 21.67 21.67 20.78 20.78 0.0M
2021-07-07 21.49 21.81 21.39 21.63 0.0M
2021-07-06 22.00 22.00 21.25 21.25 0.0M
2021-07-05 21.01 22.00 20.97 22.00 0.0M
2021-07-02 20.45 20.73 20.31 20.73 0.1M
2021-07-01 19.84 20.40 19.79 20.12 0.0M
2021-06-30 19.32 19.84 19.32 19.51 0.0M
2021-06-29 19.36 19.79 19.22 19.41 0.0M
2021-06-28 19.55 19.55 19.32 19.32 0.0M
2021-06-25 19.36 19.46 19.27 19.36 0.0M
2021-06-24 19.41 19.51 19.22 19.32 0.0M
2021-06-23 19.79 19.79 19.18 19.36 0.0M
2021-06-22 19.08 19.74 19.08 19.74 0.0M
2021-06-21 19.60 19.79 19.13 19.36 0.0M
2021-06-18 20.02 20.26 19.74 19.98 0.0M
2021-06-17 20.78 20.92 19.08 20.02 0.1M
2021-06-16 20.78 21.11 20.78 20.92 0.0M
2021-06-15 20.97 21.16 20.78 20.97 0.0M
2021-06-14 21.34 21.49 20.78 20.78 0.0M
2021-06-11 20.92 21.49 20.73 21.44 0.0M
2021-06-10 21.49 21.53 20.59 20.64 0.0M
2021-06-09 21.11 21.49 20.92 21.30 0.0M
2021-06-08 21.67 21.67 20.97 21.11 0.0M
2021-06-07 22.19 22.29 21.72 21.72 0.0M
2021-06-04 22.24 22.95 22.14 22.38 0.0M
2021-06-03 22.62 22.62 21.91 22.05 0.0M
2021-06-02 23.04 23.04 22.43 22.43 0.0M
2021-06-01 22.14 22.85 22.14 22.85 0.0M
2021-05-31 21.67 22.10 21.49 21.96 0.0M
2021-05-28 21.01 21.63 21.01 21.63 0.0M
2021-05-27 21.77 21.81 20.07 21.11 0.1M
2021-05-26 22.29 22.47 21.58 21.81 0.0M
2021-05-25 22.90 22.90 22.05 22.29 0.0M
2021-05-21 23.09 23.37 22.71 22.95 0.0M
2021-05-20 23.89 24.55 23.65 24.55 0.1M
2021-05-19 23.56 23.79 23.23 23.65 0.0M
2021-05-18 23.37 23.61 23.18 23.61 0.0M
2021-05-17 22.80 23.46 22.62 23.28 0.0M
2021-05-14 22.24 22.71 22.10 22.62 0.0M
2021-05-13 22.43 22.57 21.72 22.24 0.0M
2021-05-12 22.43 22.71 22.43 22.66 0.0M
2021-05-11 23.04 23.09 22.14 22.52 0.0M
2021-05-10 23.37 23.51 23.04 23.09 0.0M
2021-05-07 23.18 23.18 22.76 22.99 0.0M
2021-05-06 22.99 23.09 22.71 22.85 0.0M
2021-05-05 22.43 22.85 22.29 22.85 0.0M
2021-05-04 23.09 23.23 22.19 22.24 0.0M
2021-05-03 23.13 23.13 22.80 22.95 0.0M
2021-04-30 22.85 22.85 22.57 22.71 0.0M
2021-04-29 22.76 22.99 22.52 22.95 0.0M
2021-04-28 23.09 23.09 22.52 22.62 0.0M
2021-04-27 22.99 23.18 22.80 22.95 0.0M
2021-04-26 22.43 23.09 22.33 22.99 0.0M
2021-04-23 22.52 22.52 21.81 22.19 0.0M
2021-04-22 21.72 22.33 21.67 22.33 0.0M
2021-04-21 21.34 21.81 21.20 21.67 0.0M
2021-04-20 21.44 21.58 21.20 21.39 0.0M
2021-04-19 21.58 21.72 21.30 21.44 0.0M
2021-04-16 21.20 21.39 21.16 21.30 0.0M
2021-04-15 21.44 21.58 21.20 21.34 0.0M
2021-04-14 21.86 21.91 21.25 21.25 0.0M
2021-04-13 22.14 22.14 21.81 21.86 0.0M
2021-04-12 21.58 22.14 21.58 21.96 0.0M
2021-04-09 21.58 21.96 21.25 21.49 0.1M
2021-04-08 20.73 21.81 20.73 21.72 0.1M
2021-04-07 19.84 20.50 19.69 20.50 0.0M
2021-04-06 19.46 19.98 19.32 19.84 0.1M
2021-04-01 18.99 19.27 18.75 19.13 0.0M
2021-03-31 18.77 19.13 18.77 18.89 0.0M
2021-03-30 18.85 18.99 18.85 18.99 0.0M
2021-03-29 19.04 19.18 18.79 18.89 0.0M
2021-03-26 18.45 18.85 18.45 18.70 0.0M
2021-03-25 18.66 18.81 18.39 18.41 0.0M
2021-03-24 18.75 18.89 18.62 18.70 0.0M
2021-03-23 19.41 19.41 18.75 18.85 0.0M
2021-03-22 18.99 19.55 18.99 19.41 0.0M
2021-03-19 19.27 19.32 18.85 19.22 0.1M
2021-03-18 18.94 19.69 18.94 19.36 0.0M
2021-03-17 18.66 19.13 18.53 19.13 0.0M
2021-03-16 18.38 18.56 18.15 18.49 0.0M
2021-03-15 18.55 18.55 18.07 18.26 0.0M
2021-03-12 18.41 18.66 17.96 18.38 0.1M
2021-03-11 18.56 18.99 18.19 18.45 0.1M
2021-03-10 17.72 18.51 17.64 18.51 0.1M
2021-03-09 16.85 17.68 16.75 17.68 0.0M
2021-03-08 16.94 17.02 16.66 16.77 0.0M
2021-03-05 16.98 17.19 16.49 16.59 0.1M
2021-03-04 16.32 17.15 16.32 16.96 0.0M
2021-03-03 16.66 17.02 16.11 16.40 0.0M
2021-03-02 16.59 16.77 16.06 16.06 0.0M
2021-03-01 16.11 16.74 15.93 16.74 0.0M
2021-02-26 16.08 16.11 15.79 15.79 0.0M
2021-02-25 16.25 16.77 16.17 16.30 0.0M
2021-02-24 15.87 16.38 15.87 16.26 0.0M
2021-02-23 16.70 16.87 14.23 15.74 0.1M
2021-02-22 17.02 17.08 16.68 16.75 0.0M
2021-02-19 16.85 17.00 16.72 17.00 0.0M
2021-02-18 16.96 17.19 16.70 16.70 0.0M
2021-02-17 17.60 17.60 17.00 17.00 0.0M
2021-02-16 17.36 17.68 17.36 17.55 0.0M
2021-02-15 17.24 17.51 17.08 17.43 0.0M
2021-02-12 17.15 17.24 16.94 17.24 0.0M
2021-02-11 17.19 17.19 17.02 17.15 0.0M
2021-02-10 17.23 17.53 16.85 17.06 0.0M
2021-02-09 17.34 17.34 16.74 16.92 0.0M
2021-02-08 16.96 17.34 16.85 17.34 0.0M
2021-02-05 16.59 16.92 16.53 16.92 0.0M
2021-02-04 16.89 16.91 16.64 16.68 0.0M
2021-02-03 16.49 17.04 16.47 16.74 0.0M
2021-02-02 15.68 16.53 15.62 16.45 0.1M
2021-02-01 15.49 15.64 15.25 15.64 0.0M
2021-01-29 14.98 15.55 14.64 15.55 0.1M
2021-01-28 14.63 14.96 14.17 14.96 0.0M
2021-01-27 15.08 15.08 14.64 14.66 0.0M
2021-01-26 14.91 15.15 14.91 15.08 0.0M
2021-01-25 15.08 15.10 14.87 14.95 0.0M
2021-01-22 15.08 15.17 14.98 15.12 0.0M
2021-01-21 15.12 15.25 15.08 15.08 0.0M
2021-01-20 14.91 15.30 14.91 15.21 0.0M
2021-01-19 15.25 15.38 14.93 15.04 0.0M
2021-01-18 14.93 15.36 14.89 15.36 0.0M
2021-01-15 15.23 15.30 14.70 14.89 0.0M
2021-01-14 15.25 15.34 15.21 15.21 0.0M
2021-01-13 15.23 15.30 15.17 15.27 0.0M
2021-01-12 15.21 15.36 15.19 15.25 0.0M
2021-01-11 15.27 15.53 15.19 15.21 0.0M
2021-01-08 15.44 15.49 15.12 15.30 0.0M
2021-01-07 15.62 15.74 15.32 15.36 0.0M
2021-01-06 15.45 15.93 15.21 15.61 0.0M
2021-01-05 14.98 15.72 14.91 15.47 0.0M
2021-01-04 14.81 15.44 14.81 14.91 0.0M