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
2022-12-30 17.86 18.04 17.72 18.00 0.0M
2022-12-29 17.38 17.80 17.12 17.80 0.0M
2022-12-28 17.70 17.70 17.18 17.18 0.0M
2022-12-27 17.84 17.84 17.58 17.66 0.0M
2022-12-23 17.64 17.86 17.52 17.70 0.0M
2022-12-22 18.00 18.10 17.50 17.60 0.0M
2022-12-21 17.78 18.10 17.62 18.00 0.0M
2022-12-20 17.98 18.00 17.40 17.58 0.0M
2022-12-19 17.96 18.38 17.84 18.18 0.0M
2022-12-16 18.38 18.62 17.50 17.92 0.0M
2022-12-15 18.92 18.92 18.16 18.34 0.0M
2022-12-14 19.38 19.38 18.90 18.96 0.0M
2022-12-13 19.22 19.64 19.00 19.32 0.0M
2022-12-12 19.54 19.64 18.86 19.00 0.0M
2022-12-09 19.10 19.74 19.04 19.66 0.0M
2022-12-08 19.36 19.36 19.00 19.08 0.0M
2022-12-07 19.42 19.62 19.14 19.36 0.0M
2022-12-06 19.28 19.72 19.28 19.54 0.0M
2022-12-05 18.68 19.54 18.60 19.36 0.0M
2022-12-02 18.60 18.98 18.54 18.68 0.0M
2022-12-01 18.66 19.14 18.28 18.40 0.0M
2022-11-30 18.62 18.62 18.38 18.38 0.0M
2022-11-29 18.70 18.80 18.36 18.62 0.0M
2022-11-28 18.86 18.86 18.60 18.70 0.0M
2022-11-25 18.84 18.84 18.62 18.84 0.0M
2022-11-24 18.20 18.90 18.18 18.86 0.0M
2022-11-23 18.44 18.58 18.04 18.34 0.0M
2022-11-22 18.26 18.48 18.04 18.30 0.0M
2022-11-21 18.50 18.50 18.30 18.30 0.0M
2022-11-18 18.48 18.84 18.48 18.62 0.0M
2022-11-17 18.80 18.80 18.46 18.50 0.0M
2022-11-16 19.68 19.68 18.72 18.82 0.0M
2022-11-15 19.98 19.98 19.40 19.56 0.0M
2022-11-14 19.88 20.15 19.48 19.82 0.0M
2022-11-11 19.20 19.90 19.20 19.90 0.0M
2022-11-10 18.48 19.30 18.48 19.26 0.0M
2022-11-09 18.54 18.74 18.46 18.66 0.0M
2022-11-08 18.30 18.72 18.00 18.72 0.0M
2022-11-07 17.96 18.50 17.84 18.16 0.0M
2022-11-04 17.76 18.16 17.62 17.88 0.0M
2022-11-03 17.96 17.96 17.38 17.68 0.0M
2022-11-02 18.02 18.02 17.62 17.72 0.0M
2022-11-01 18.00 18.32 17.90 18.04 0.0M
2022-10-31 18.28 18.28 17.74 17.80 0.0M
2022-10-28 18.04 18.52 17.70 18.20 0.0M
2022-10-27 17.86 18.20 17.74 18.18 0.0M
2022-10-26 17.80 18.10 17.70 17.98 0.0M
2022-10-25 17.32 17.88 17.16 17.88 0.0M
2022-10-24 17.30 17.52 17.02 17.46 0.0M
2022-10-21 17.50 17.62 17.12 17.26 0.0M
2022-10-20 17.12 17.76 16.84 17.40 0.0M
2022-10-19 16.88 17.28 16.68 17.20 0.0M
2022-10-18 16.84 17.34 16.74 16.76 0.0M
2022-10-17 16.48 17.16 16.20 16.58 0.0M
2022-10-14 16.54 16.76 16.24 16.36 0.0M
2022-10-13 15.90 16.50 15.68 16.34 0.0M
2022-10-12 15.84 16.14 15.66 16.00 0.0M
2022-10-11 15.90 15.96 15.64 15.92 0.0M
2022-10-10 15.62 16.26 15.48 15.98 0.0M
2022-10-07 15.48 15.94 15.38 15.68 0.0M
2022-10-06 15.36 15.86 15.20 15.54 0.0M
2022-10-05 15.50 15.92 15.14 15.18 0.0M
2022-10-04 15.00 15.64 14.90 15.60 0.0M
2022-10-03 14.98 15.00 14.28 14.94 0.0M
2022-09-30 14.70 15.00 14.70 14.88 0.0M
2022-09-29 15.08 15.08 14.40 14.58 0.0M
2022-09-28 15.30 15.30 14.74 15.18 0.0M
2022-09-27 15.16 15.54 15.14 15.44 0.0M
2022-09-26 15.20 15.42 14.74 15.00 0.0M
2022-09-23 15.06 15.42 14.40 15.28 0.0M
2022-09-22 15.60 15.70 14.80 14.98 0.0M
2022-09-21 15.68 15.76 14.94 15.70 0.0M
2022-09-20 15.60 15.84 15.60 15.70 0.0M
2022-09-19 15.40 15.72 15.16 15.58 0.0M
2022-09-16 15.64 15.74 15.10 15.56 0.0M
2022-09-15 15.64 15.76 15.46 15.64 0.0M
2022-09-14 15.72 15.80 15.42 15.48 0.0M
2022-09-13 16.30 16.44 15.70 15.80 0.0M
2022-09-12 16.48 16.56 16.20 16.32 0.0M
2022-09-09 15.92 16.56 15.92 16.48 0.0M
2022-09-08 16.18 16.20 15.56 16.04 0.0M
2022-09-07 15.74 16.16 15.64 16.12 0.0M
2022-09-06 16.18 16.28 15.62 15.64 0.0M
2022-09-05 16.04 16.46 15.66 16.14 0.0M
2022-09-02 15.60 16.40 15.60 16.28 0.0M
2022-09-01 16.02 16.02 15.32 15.40 0.0M
2022-08-31 16.34 16.34 16.02 16.10 0.0M
2022-08-30 16.40 16.66 16.00 16.20 0.0M
2022-08-29 16.02 16.34 15.88 16.20 0.0M
2022-08-26 16.68 16.84 16.20 16.26 0.0M
2022-08-25 16.70 16.80 16.44 16.52 0.0M
2022-08-24 16.34 16.64 16.02 16.58 0.0M
2022-08-23 16.22 16.60 16.20 16.28 0.0M
2022-08-22 17.02 17.22 16.24 16.40 0.0M
2022-08-19 17.64 17.64 17.02 17.12 0.0M
2022-08-18 18.06 18.06 17.50 17.66 0.0M
2022-08-17 18.60 18.64 17.84 17.92 0.0M
2022-08-16 18.68 18.88 18.40 18.46 0.0M
2022-08-15 19.26 19.26 18.66 18.66 0.0M
2022-08-12 18.56 19.36 18.56 19.26 0.0M
2022-08-11 18.24 18.74 18.00 18.74 0.0M
2022-08-10 17.40 18.42 17.16 18.30 0.0M
2022-08-09 17.88 17.88 17.32 17.46 0.0M
2022-08-08 18.12 18.26 17.86 18.08 0.0M
2022-08-05 18.30 18.30 17.70 17.96 0.0M
2022-08-04 18.16 18.28 17.92 18.16 0.0M
2022-08-03 17.80 18.22 17.74 18.20 0.0M
2022-08-02 17.40 17.84 17.06 17.84 0.0M
2022-08-01 17.56 17.74 17.30 17.44 0.0M
2022-07-29 17.22 17.86 17.22 17.74 0.0M
2022-07-28 16.80 17.28 16.80 17.06 0.0M
2022-07-27 16.76 16.86 16.62 16.78 0.0M
2022-07-26 17.08 17.08 16.52 16.60 0.0M
2022-07-25 17.08 17.30 16.82 17.04 0.0M
2022-07-22 16.60 17.28 16.58 17.00 0.0M
2022-07-21 16.38 16.64 16.10 16.60 0.0M
2022-07-20 16.40 16.56 16.00 16.26 0.0M
2022-07-19 15.66 16.38 15.66 16.14 0.0M
2022-07-18 15.08 15.82 15.08 15.72 0.0M
2022-07-15 14.66 15.36 14.50 15.12 0.0M
2022-07-14 14.88 14.88 14.42 14.46 0.0M
2022-07-13 15.18 15.18 14.70 14.88 0.0M
2022-07-12 15.32 15.32 14.72 15.12 0.0M
2022-07-11 15.50 15.98 15.36 15.64 0.0M
2022-07-08 15.30 15.94 15.22 15.78 0.0M
2022-07-07 14.98 15.40 14.88 15.28 0.0M
2022-07-06 15.14 15.22 14.60 14.72 0.0M
2022-07-05 15.78 15.92 14.40 14.66 0.1M
2022-07-04 16.34 16.34 15.34 15.64 0.1M
2022-07-01 16.44 16.78 16.20 16.40 0.0M
2022-06-30 17.02 17.02 15.92 16.48 0.1M
2022-06-29 18.26 18.40 17.14 17.22 0.1M
2022-06-28 19.10 19.52 18.70 18.70 0.0M
2022-06-27 18.22 19.18 18.22 18.92 0.1M
2022-06-24 18.10 18.34 17.78 18.26 0.0M
2022-06-23 18.44 18.46 17.90 17.90 0.0M
2022-06-22 18.76 18.80 18.02 18.56 0.0M
2022-06-21 18.56 19.10 18.56 18.88 0.0M
2022-06-20 18.26 18.80 18.08 18.70 0.0M
2022-06-17 17.90 18.42 17.72 17.96 0.0M
2022-06-16 18.98 18.98 17.80 17.90 0.0M
2022-06-15 19.10 19.10 18.64 18.92 0.0M
2022-06-14 19.58 19.68 18.64 18.96 0.1M
2022-06-13 20.05 20.05 19.38 19.70 0.1M
2022-06-10 20.65 20.70 20.20 20.60 0.0M
2022-06-09 21.10 21.10 20.30 20.50 0.0M
2022-06-08 21.60 21.60 21.05 21.10 0.0M
2022-06-07 22.10 22.30 21.65 21.65 0.0M
2022-06-06 22.20 22.55 22.00 22.25 0.0M
2022-06-03 22.45 22.65 22.05 22.15 0.0M
2022-06-02 22.10 22.60 22.00 22.55 0.0M
2022-06-01 22.00 22.10 21.65 22.10 0.0M
2022-05-31 21.35 22.00 21.25 21.95 0.0M
2022-05-30 21.25 21.60 21.15 21.50 0.0M
2022-05-27 20.50 21.30 20.45 21.25 0.0M
2022-05-26 20.35 20.60 20.30 20.60 0.0M
2022-05-25 20.20 20.40 20.00 20.25 0.0M
2022-05-24 20.15 20.30 19.90 20.20 0.0M
2022-05-23 19.98 20.45 19.90 20.25 0.0M
2022-05-20 19.94 20.35 19.76 19.76 0.0M
2022-05-19 19.86 19.86 19.14 19.72 0.0M
2022-05-18 19.90 20.45 19.74 19.94 0.1M
2022-05-17 21.60 21.75 21.15 21.15 0.1M
2022-05-16 21.85 21.85 21.40 21.50 0.0M
2022-05-13 21.05 21.90 21.05 21.40 0.0M
2022-05-12 20.85 21.00 20.10 20.80 0.0M
2022-05-11 20.35 21.15 19.98 21.15 0.0M
2022-05-10 20.70 20.75 19.68 20.20 0.1M
2022-05-09 20.85 20.90 20.15 20.20 0.0M
2022-05-06 21.40 21.40 20.70 20.75 0.0M
2022-05-05 21.75 22.20 21.20 21.30 0.0M
2022-05-04 21.30 21.70 20.95 21.40 0.0M
2022-05-03 21.30 21.65 21.00 21.10 0.0M
2022-05-02 21.70 21.75 20.85 21.05 0.0M
2022-04-29 21.50 21.95 21.50 21.90 0.1M
2022-04-28 21.70 21.80 21.00 21.10 0.0M
2022-04-27 22.35 22.35 21.55 21.60 0.1M
2022-04-26 22.05 23.35 21.85 22.20 0.1M
2022-04-25 22.65 22.85 21.85 21.95 0.1M
2022-04-22 22.80 23.15 22.60 22.90 0.1M
2022-04-21 23.25 23.75 23.20 23.20 0.1M
2022-04-20 22.75 23.50 22.75 22.95 0.1M
2022-04-19 22.60 22.80 22.00 22.65 0.0M
2022-04-14 22.45 22.65 22.15 22.45 0.0M
2022-04-13 22.40 22.50 21.95 22.45 0.1M
2022-04-12 21.85 22.75 21.55 22.35 0.1M
2022-04-11 21.90 22.05 21.45 21.75 0.0M
2022-04-08 21.75 22.15 21.55 21.85 0.1M
2022-04-07 21.70 22.35 21.35 21.35 0.1M
2022-04-06 22.45 22.45 21.45 21.80 0.0M
2022-04-05 22.50 23.00 22.25 22.35 0.0M
2022-04-04 22.35 22.65 21.90 22.55 0.0M
2022-04-01 22.55 22.60 22.20 22.20 0.0M
2022-03-31 22.75 23.15 22.25 22.35 0.0M
2022-03-30 22.95 23.10 22.55 22.70 0.0M
2022-03-29 22.80 23.10 22.60 23.05 0.0M
2022-03-28 22.30 23.00 22.30 22.65 0.0M
2022-03-25 22.60 22.65 22.05 22.20 0.0M
2022-03-24 22.70 22.70 22.25 22.40 0.0M
2022-03-23 22.95 23.10 22.40 22.60 0.0M
2022-03-22 22.60 22.85 22.50 22.75 0.0M
2022-03-21 22.85 23.05 22.30 22.50 0.0M
2022-03-18 22.05 23.10 21.85 23.10 0.1M
2022-03-17 21.90 22.15 21.70 22.15 0.0M
2022-03-16 21.45 22.00 21.30 21.95 0.0M
2022-03-15 21.45 21.45 20.35 20.70 0.0M
2022-03-14 21.10 21.70 21.10 21.55 0.1M
2022-03-11 20.50 21.60 20.50 21.05 0.1M
2022-03-10 20.80 20.80 20.00 20.20 0.0M
2022-03-09 20.15 20.85 19.78 20.85 0.0M
2022-03-08 18.12 19.40 18.00 19.16 0.0M
2022-03-07 17.90 18.94 16.94 18.10 0.1M
2022-03-04 19.70 20.05 19.26 19.26 0.1M
2022-03-03 20.50 20.90 19.98 19.98 0.0M
2022-03-02 20.30 20.65 19.92 20.35 0.0M
2022-03-01 21.60 21.70 20.35 20.45 0.0M
2022-02-28 21.10 21.60 20.65 21.50 0.0M
2022-02-25 20.95 21.65 20.35 21.50 0.0M
2022-02-24 19.94 20.60 19.36 20.45 0.1M
2022-02-23 20.40 21.05 20.40 20.45 0.0M
2022-02-22 19.80 20.80 19.22 20.50 0.1M
2022-02-21 21.30 21.35 20.30 20.65 0.0M
2022-02-18 21.90 21.90 21.15 21.20 0.0M
2022-02-17 22.30 22.60 21.90 22.00 0.0M
2022-02-16 22.50 22.55 22.05 22.30 0.0M
2022-02-15 21.20 22.55 21.20 22.45 0.0M
2022-02-14 21.75 21.75 20.40 21.20 0.1M
2022-02-11 22.30 22.55 22.15 22.40 0.0M
2022-02-10 22.65 22.80 22.15 22.60 0.0M
2022-02-09 22.30 22.80 22.30 22.70 0.0M
2022-02-08 22.25 22.25 21.70 22.10 0.0M
2022-02-07 22.20 22.35 21.75 22.20 0.0M
2022-02-04 22.10 22.10 21.70 21.80 0.0M
2022-02-03 22.20 22.20 21.70 21.95 0.0M
2022-02-02 22.60 22.80 22.00 22.15 0.0M
2022-02-01 22.25 22.55 22.05 22.45 0.0M
2022-01-31 21.60 22.30 21.55 21.95 0.0M
2022-01-28 21.80 21.95 21.15 21.40 0.0M
2022-01-27 21.80 22.15 21.25 21.95 0.0M
2022-01-26 21.35 22.15 21.15 21.75 0.0M
2022-01-25 20.85 21.10 20.45 20.95 0.1M
2022-01-24 22.05 22.05 20.20 20.50 0.1M
2022-01-21 22.95 22.95 22.20 22.20 0.0M
2022-01-20 22.60 23.30 22.35 23.20 0.0M
2022-01-19 23.05 23.05 22.45 22.65 0.0M
2022-01-18 23.80 23.80 23.10 23.15 0.0M
2022-01-17 23.75 23.90 23.50 23.70 0.0M
2022-01-14 23.90 24.10 23.55 23.55 0.0M
2022-01-13 24.40 24.60 23.95 24.05 0.0M
2022-01-12 23.50 24.35 23.40 24.35 0.1M
2022-01-11 23.20 23.30 22.75 23.25 0.0M
2022-01-10 23.10 23.75 22.60 22.90 0.1M
2022-01-07 23.30 23.30 22.70 22.95 0.0M
2022-01-06 23.70 23.70 22.85 23.15 0.0M
2022-01-05 23.35 23.90 23.20 23.75 0.0M
2022-01-04 23.20 23.65 23.00 23.10 0.0M
2022-01-03 22.85 23.25 22.80 23.10 0.0M