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
2023-12-29 35.40 35.80 35.20 35.40 0.0M
2023-12-28 35.25 35.45 34.65 35.30 0.0M
2023-12-27 35.10 35.30 34.70 35.10 0.0M
2023-12-22 35.20 35.35 34.80 35.00 0.0M
2023-12-21 34.85 35.45 34.70 35.30 0.0M
2023-12-20 35.15 35.30 34.30 35.25 0.0M
2023-12-19 34.40 35.15 34.00 35.05 0.1M
2023-12-18 33.80 34.30 33.55 34.05 0.0M
2023-12-15 33.50 34.40 33.45 34.05 0.1M
2023-12-14 32.65 33.60 32.65 33.30 0.0M
2023-12-13 32.75 32.75 32.05 32.10 0.0M
2023-12-12 32.60 33.00 31.95 32.80 0.0M
2023-12-11 32.60 32.70 32.15 32.35 0.0M
2023-12-08 31.95 32.85 31.90 32.50 0.0M
2023-12-07 32.30 32.35 31.50 32.10 0.0M
2023-12-06 32.75 32.85 31.90 32.45 0.0M
2023-12-05 32.60 32.90 32.30 32.75 0.0M
2023-12-04 33.00 33.20 32.50 32.50 0.0M
2023-12-01 32.40 33.00 32.05 33.00 0.0M
2023-11-30 31.75 32.70 31.55 31.90 0.3M
2023-11-29 31.25 31.80 31.25 31.50 0.0M
2023-11-28 32.00 32.00 31.00 31.15 0.0M
2023-11-27 32.30 32.35 31.50 31.60 0.0M
2023-11-24 31.55 32.50 31.55 32.25 0.0M
2023-11-23 31.00 31.60 30.90 31.40 0.0M
2023-11-22 30.40 31.25 30.20 31.05 0.0M
2023-11-21 30.80 31.05 30.25 30.25 0.0M
2023-11-20 32.30 32.40 30.10 30.65 0.1M
2023-11-17 31.80 32.90 31.70 32.45 0.0M
2023-11-16 32.50 33.20 31.65 31.70 0.0M
2023-11-15 31.10 32.45 31.10 32.45 0.1M
2023-11-14 28.50 31.10 28.05 30.90 0.1M
2023-11-13 30.60 31.75 30.50 31.70 0.1M
2023-11-10 30.20 30.45 29.75 30.30 0.0M
2023-11-09 29.50 30.35 29.50 30.20 0.0M
2023-11-08 29.40 29.65 29.20 29.65 0.0M
2023-11-07 28.80 29.55 28.60 29.40 0.0M
2023-11-06 29.20 29.20 28.65 28.85 0.0M
2023-11-03 29.40 29.65 28.55 28.95 0.0M
2023-11-02 28.60 29.30 28.60 29.15 0.1M
2023-11-01 28.50 28.70 28.30 28.55 0.0M
2023-10-31 28.10 28.60 27.65 28.40 0.0M
2023-10-30 28.35 28.35 27.40 28.00 0.0M
2023-10-27 28.20 28.90 28.00 28.65 0.0M
2023-10-26 27.35 28.50 26.85 28.10 0.0M
2023-10-25 28.55 28.55 27.20 27.55 0.0M
2023-10-24 28.35 28.75 28.10 28.75 0.0M
2023-10-23 27.70 28.45 27.15 28.45 0.0M
2023-10-20 27.55 27.90 27.35 27.50 0.0M
2023-10-19 28.10 28.35 27.65 27.85 0.0M
2023-10-18 27.70 28.35 27.50 27.90 0.0M
2023-10-17 26.55 28.00 26.55 28.00 0.0M
2023-10-16 27.70 27.70 26.45 26.55 0.0M
2023-10-13 28.00 28.00 27.45 27.55 0.0M
2023-10-12 28.15 28.40 27.85 28.25 0.0M
2023-10-11 27.70 28.10 27.50 28.05 0.0M
2023-10-10 26.85 27.80 26.85 27.70 0.0M
2023-10-09 27.20 27.65 26.85 27.00 0.0M
2023-10-06 26.35 27.45 26.30 27.45 0.0M
2023-10-05 26.50 26.90 26.35 26.35 0.0M
2023-10-04 26.00 26.70 25.80 26.45 0.0M
2023-10-03 27.20 27.25 26.50 26.65 0.0M
2023-10-02 27.45 27.80 27.10 27.35 0.0M
2023-09-29 27.00 27.75 27.00 27.55 0.0M
2023-09-28 26.10 26.95 25.70 26.90 0.0M
2023-09-27 25.50 26.20 25.50 26.15 0.0M
2023-09-26 25.80 26.10 25.50 25.50 0.0M
2023-09-25 25.55 26.10 24.85 25.90 0.1M
2023-09-22 23.75 26.00 23.65 25.70 0.1M
2023-09-21 24.10 24.20 23.80 23.90 0.0M
2023-09-20 24.35 24.60 24.15 24.30 0.0M
2023-09-19 23.15 24.50 22.85 24.25 0.1M
2023-09-18 23.35 23.70 23.20 23.20 0.0M
2023-09-15 23.15 23.60 23.00 23.60 0.1M
2023-09-14 23.30 23.30 22.80 23.00 0.0M
2023-09-13 22.35 23.65 22.00 23.35 0.0M
2023-09-12 22.75 22.80 22.45 22.50 0.0M
2023-09-11 22.75 22.75 22.50 22.75 0.0M
2023-09-08 22.55 22.75 22.35 22.55 0.0M
2023-09-07 22.70 22.70 22.45 22.55 0.0M
2023-09-06 22.35 22.80 22.15 22.75 0.0M
2023-09-05 22.20 22.50 22.10 22.40 0.0M
2023-09-04 22.05 22.25 21.90 22.15 0.0M
2023-09-01 22.10 22.20 21.90 21.95 0.0M
2023-08-31 22.00 22.15 21.80 22.00 0.0M
2023-08-30 21.65 21.95 21.65 21.95 0.0M
2023-08-29 21.65 21.65 21.40 21.55 0.0M
2023-08-28 21.50 21.70 21.45 21.55 0.0M
2023-08-25 21.35 21.85 21.30 21.30 0.0M
2023-08-24 22.05 22.30 21.40 21.45 0.0M
2023-08-23 22.30 22.40 21.90 21.90 0.0M
2023-08-22 22.00 22.30 21.90 22.15 0.0M
2023-08-21 21.90 22.15 21.85 21.90 0.0M
2023-08-18 21.65 22.00 21.45 21.85 0.0M
2023-08-17 22.00 22.05 21.60 21.75 0.0M
2023-08-16 21.70 22.25 21.70 22.10 0.0M
2023-08-15 21.90 21.90 21.50 21.75 0.0M
2023-08-14 21.80 22.00 21.65 21.95 0.0M
2023-08-11 22.70 22.70 21.50 21.85 0.0M
2023-08-10 22.50 23.45 22.40 22.75 0.1M
2023-08-09 21.95 22.30 21.90 22.20 0.0M
2023-08-08 21.85 22.10 21.85 22.00 0.0M
2023-08-07 21.90 22.20 21.80 21.90 0.0M
2023-08-04 21.50 21.80 21.40 21.80 0.0M
2023-08-03 21.55 21.70 21.35 21.45 0.0M
2023-08-02 21.55 21.95 21.30 21.60 0.0M
2023-08-01 21.95 21.95 21.30 21.70 0.0M
2023-07-31 22.00 22.10 21.60 21.95 0.0M
2023-07-28 21.85 22.10 21.60 21.90 0.0M
2023-07-27 21.90 22.25 21.85 22.00 0.0M
2023-07-26 21.85 22.30 21.60 22.00 0.0M
2023-07-25 22.20 22.20 21.80 21.85 0.0M
2023-07-24 22.30 22.60 22.15 22.20 0.0M
2023-07-21 21.90 22.55 21.85 22.55 0.0M
2023-07-20 22.20 22.50 21.85 22.05 0.0M
2023-07-19 22.80 23.15 22.40 22.40 0.0M
2023-07-18 23.00 23.20 22.70 22.70 0.0M
2023-07-17 23.50 23.50 22.50 23.25 0.0M
2023-07-14 23.95 24.05 23.50 23.55 0.0M
2023-07-13 23.55 24.05 23.30 24.05 0.0M
2023-07-12 23.80 24.20 23.45 23.60 0.0M
2023-07-11 23.45 24.00 23.45 23.60 0.0M
2023-07-10 24.50 25.00 24.25 24.90 0.0M
2023-07-07 24.10 25.00 24.10 24.60 0.1M
2023-07-06 24.90 24.95 23.50 23.55 0.1M
2023-07-05 25.05 25.10 24.65 25.05 0.0M
2023-07-04 25.05 25.10 24.90 24.95 0.0M
2023-07-03 25.30 25.45 24.85 24.95 0.0M
2023-06-30 25.05 25.30 25.00 25.10 0.0M
2023-06-29 25.25 25.25 24.90 25.15 0.0M
2023-06-28 24.95 25.25 24.85 25.25 0.0M
2023-06-27 25.20 25.20 24.85 24.85 0.0M
2023-06-26 25.40 25.40 24.95 25.00 0.0M
2023-06-23 25.20 25.40 24.90 25.35 0.0M
2023-06-22 24.90 25.35 24.85 25.25 0.0M
2023-06-21 25.20 25.25 24.90 25.05 0.0M
2023-06-20 24.85 25.30 24.80 25.20 0.0M
2023-06-19 24.95 25.20 24.75 25.00 0.0M
2023-06-16 24.85 25.45 24.70 25.45 0.1M
2023-06-15 24.90 25.05 24.55 24.95 0.0M
2023-06-14 25.35 25.70 24.75 24.75 0.0M
2023-06-13 24.70 25.55 24.55 25.45 0.1M
2023-06-12 24.70 24.75 24.40 24.50 0.0M
2023-06-09 24.60 24.70 24.30 24.65 0.0M
2023-06-08 24.60 24.70 24.40 24.70 0.0M
2023-06-07 24.70 24.75 24.40 24.50 0.0M
2023-06-06 24.60 24.80 24.50 24.60 0.0M
2023-06-05 24.80 24.90 24.45 24.60 0.0M
2023-06-02 24.15 24.60 24.15 24.55 0.0M
2023-06-01 23.75 24.00 23.70 23.95 0.0M
2023-05-31 23.80 24.00 23.60 23.70 0.0M
2023-05-30 23.75 24.10 23.65 23.95 0.0M
2023-05-29 24.30 24.30 23.75 23.85 0.0M
2023-05-26 23.55 24.00 23.55 23.95 0.0M
2023-05-25 23.80 24.00 23.45 23.65 0.0M
2023-05-24 24.75 24.75 23.70 23.90 0.0M
2023-05-23 24.55 24.90 24.40 24.85 0.0M
2023-05-22 24.10 24.50 23.85 24.45 0.0M
2023-05-19 24.20 24.50 24.00 24.00 0.0M
2023-05-18 24.20 24.65 24.10 24.10 0.0M
2023-05-17 24.25 24.40 23.90 24.10 0.0M
2023-05-16 23.35 24.30 23.30 24.20 0.0M
2023-05-15 23.70 23.70 23.25 23.45 0.0M
2023-05-12 23.70 23.90 23.25 23.45 0.0M
2023-05-11 23.80 24.30 23.60 23.70 0.0M
2023-05-10 23.90 23.95 23.50 23.75 0.0M
2023-05-09 23.60 24.10 22.85 23.85 0.1M
2023-05-08 23.55 23.85 23.20 23.75 0.1M
2023-05-05 21.80 23.60 21.80 23.60 0.1M
2023-05-04 20.60 21.55 20.60 21.40 0.0M
2023-05-03 21.20 21.20 20.50 20.85 0.0M
2023-05-02 21.10 21.70 20.85 21.05 0.0M
2023-04-28 21.00 21.15 20.75 21.00 0.0M
2023-04-27 21.15 21.20 20.80 20.95 0.0M
2023-04-26 21.10 21.55 21.10 21.30 0.0M
2023-04-25 21.30 21.30 21.05 21.30 0.0M
2023-04-24 21.45 21.70 21.05 21.10 0.0M
2023-04-21 21.25 21.55 20.95 21.50 0.0M
2023-04-20 21.20 21.25 20.90 21.25 0.0M
2023-04-19 20.90 21.25 20.60 21.10 0.0M
2023-04-18 21.20 21.45 20.60 20.90 0.0M
2023-04-17 21.40 21.40 20.75 21.10 0.0M
2023-04-14 20.85 21.30 20.85 21.20 0.0M
2023-04-13 21.00 21.05 20.70 20.95 0.0M
2023-04-12 20.70 21.10 20.65 20.90 0.0M
2023-04-11 20.30 20.80 20.10 20.65 0.0M
2023-04-06 19.00 20.25 18.90 20.20 0.1M
2023-04-05 19.16 19.20 18.76 19.10 0.0M
2023-04-04 19.40 19.48 19.02 19.10 0.0M
2023-04-03 19.74 19.74 19.20 19.30 0.0M
2023-03-31 19.74 19.92 19.60 19.62 0.0M
2023-03-30 19.30 19.74 19.30 19.68 0.0M
2023-03-29 18.90 19.28 18.88 19.24 0.0M
2023-03-28 18.74 18.86 18.56 18.78 0.0M
2023-03-27 18.66 18.90 18.40 18.74 0.0M
2023-03-24 18.82 18.82 18.28 18.54 0.0M
2023-03-23 18.42 18.92 18.40 18.92 0.0M
2023-03-22 18.42 18.72 18.34 18.42 0.0M
2023-03-21 18.02 18.68 18.02 18.38 0.0M
2023-03-20 17.54 18.20 17.22 18.10 0.0M
2023-03-17 19.02 19.28 17.30 17.76 0.2M
2023-03-16 18.90 19.14 18.56 19.12 0.0M
2023-03-15 19.68 19.68 18.52 18.54 0.0M
2023-03-14 19.30 19.72 19.20 19.66 0.0M
2023-03-13 19.60 19.60 18.58 19.16 0.0M
2023-03-10 19.76 19.76 19.18 19.68 0.0M
2023-03-09 20.05 20.10 19.74 19.92 0.0M
2023-03-08 20.15 20.35 19.90 20.10 0.0M
2023-03-07 20.10 20.35 20.05 20.15 0.0M
2023-03-06 20.35 20.40 20.05 20.15 0.0M
2023-03-03 20.20 20.30 20.05 20.20 0.0M
2023-03-02 19.84 20.20 19.64 20.10 0.0M
2023-03-01 20.35 20.40 20.00 20.10 0.0M
2023-02-28 20.15 20.65 20.05 20.25 0.0M
2023-02-27 20.30 20.65 20.20 20.25 0.0M
2023-02-24 20.40 20.40 20.00 20.15 0.0M
2023-02-23 20.05 20.45 20.05 20.30 0.0M
2023-02-22 20.15 20.15 19.74 19.92 0.0M
2023-02-21 20.60 20.60 20.10 20.20 0.0M
2023-02-20 20.75 20.80 20.50 20.65 0.0M
2023-02-17 20.60 20.85 20.10 20.75 0.0M
2023-02-16 20.45 20.75 20.30 20.50 0.0M
2023-02-15 20.50 20.70 20.25 20.50 0.0M
2023-02-14 20.60 20.60 20.35 20.55 0.0M
2023-02-13 20.50 20.75 20.40 20.55 0.0M
2023-02-10 20.90 20.90 20.15 20.55 0.0M
2023-02-09 21.00 21.25 20.75 20.80 0.0M
2023-02-08 20.95 21.35 20.55 20.85 0.0M
2023-02-07 21.30 21.30 20.75 20.75 0.0M
2023-02-06 21.00 21.25 20.50 21.20 0.0M
2023-02-03 21.05 21.15 20.65 21.10 0.0M
2023-02-02 20.45 21.30 20.40 21.05 0.0M
2023-02-01 20.45 20.65 20.30 20.30 0.0M
2023-01-31 20.45 20.60 20.30 20.40 0.0M
2023-01-30 20.55 20.65 20.25 20.55 0.0M
2023-01-27 20.15 20.75 20.15 20.65 0.0M
2023-01-26 19.86 20.20 19.76 20.15 0.0M
2023-01-25 19.42 19.84 19.38 19.74 0.0M
2023-01-24 19.90 19.90 19.48 19.50 0.0M
2023-01-23 19.56 20.00 19.56 20.00 0.0M
2023-01-20 19.26 19.74 19.22 19.48 0.0M
2023-01-19 19.70 19.70 18.92 19.14 0.0M
2023-01-18 19.70 19.90 19.54 19.68 0.0M
2023-01-17 19.98 20.00 19.64 19.68 0.0M
2023-01-16 19.78 20.05 19.44 19.96 0.0M
2023-01-13 19.40 20.00 19.34 19.76 0.0M
2023-01-12 19.40 19.50 19.16 19.40 0.0M
2023-01-11 19.50 19.62 19.20 19.28 0.1M
2023-01-10 20.05 20.30 19.50 19.50 0.0M
2023-01-09 19.96 20.30 19.68 20.20 0.0M
2023-01-06 19.26 20.00 19.22 19.92 0.0M
2023-01-05 19.20 19.78 19.00 19.38 0.0M
2023-01-04 19.02 19.38 18.96 19.30 0.0M
2023-01-03 18.82 19.38 18.82 19.08 0.0M
2023-01-02 18.08 18.80 17.98 18.74 0.0M