Mutares SE & Co KgaA

MUXG
🏛️ germany →
30.45
Last Update: 2025-10-03
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
2024-12-30 24.40 24.40 24.00 24.00 0.0M
2024-12-27 24.30 24.60 24.10 24.40 0.0M
2024-12-23 23.90 24.45 23.30 23.85 0.0M
2024-12-20 24.45 24.45 23.25 24.15 0.1M
2024-12-19 23.20 25.10 22.85 24.55 0.1M
2024-12-18 23.45 23.75 23.30 23.60 0.0M
2024-12-17 24.15 24.15 23.20 23.20 0.0M
2024-12-16 24.55 24.60 23.85 24.00 0.0M
2024-12-13 25.05 25.20 24.35 24.45 0.0M
2024-12-12 24.95 25.25 24.55 24.95 0.0M
2024-12-11 24.60 25.20 24.25 24.85 0.0M
2024-12-10 24.45 24.95 24.00 24.15 0.0M
2024-12-09 24.35 24.95 24.30 24.60 0.0M
2024-12-06 23.95 24.50 23.90 24.10 0.0M
2024-12-05 23.50 24.30 23.50 24.05 0.0M
2024-12-04 23.95 24.20 22.00 23.50 0.1M
2024-12-03 24.90 25.20 23.90 23.95 0.0M
2024-12-02 24.55 25.70 24.35 24.65 0.1M
2024-11-29 23.55 24.65 23.55 24.65 0.0M
2024-11-28 23.20 23.90 23.20 23.60 0.0M
2024-11-27 22.90 23.30 22.55 23.15 0.0M
2024-11-26 22.70 23.20 22.50 22.70 0.0M
2024-11-25 22.80 23.10 22.30 22.70 0.0M
2024-11-22 22.15 22.85 22.05 22.70 0.0M
2024-11-21 23.10 23.10 22.00 22.30 0.0M
2024-11-20 22.75 23.20 22.65 23.20 0.0M
2024-11-19 21.90 22.95 21.75 22.55 0.1M
2024-11-18 21.40 22.00 21.40 21.90 0.0M
2024-11-15 21.35 22.00 21.30 21.40 0.0M
2024-11-14 21.75 22.20 21.20 21.55 0.1M
2024-11-13 22.60 22.60 21.65 21.65 0.0M
2024-11-12 23.00 23.00 22.15 22.60 0.1M
2024-11-11 23.50 23.60 22.60 23.05 0.0M
2024-11-08 24.35 24.35 22.45 23.25 0.1M
2024-11-07 23.70 24.35 23.65 24.05 0.0M
2024-11-06 24.30 24.80 23.45 23.50 0.0M
2024-11-05 24.00 24.40 23.80 24.00 0.1M
2024-11-04 24.70 24.85 23.80 23.90 0.0M
2024-11-01 24.60 24.90 24.35 24.85 0.0M
2024-10-31 23.85 24.65 23.70 24.60 0.1M
2024-10-30 23.95 24.30 23.50 23.75 0.1M
2024-10-29 24.65 24.70 23.80 23.80 0.1M
2024-10-28 24.50 25.20 24.45 24.60 0.0M
2024-10-25 24.80 25.15 24.15 24.30 0.1M
2024-10-24 24.90 25.45 24.75 24.75 0.0M
2024-10-23 25.30 25.60 24.50 24.50 0.0M
2024-10-22 24.55 25.95 24.55 25.25 0.1M
2024-10-21 24.50 25.75 24.30 24.40 0.1M
2024-10-18 23.75 25.10 23.70 24.50 0.1M
2024-10-17 23.40 24.10 23.40 23.55 0.0M
2024-10-16 23.65 23.95 23.20 23.55 0.0M
2024-10-15 24.00 24.30 23.20 23.75 0.1M
2024-10-14 24.45 24.45 23.20 23.35 0.0M
2024-10-11 24.65 25.20 24.15 24.40 0.1M
2024-10-10 23.65 24.80 23.65 24.10 0.0M
2024-10-09 23.65 23.65 23.40 23.55 0.0M
2024-10-08 24.90 25.00 22.85 23.60 0.1M
2024-10-07 25.00 25.60 24.55 24.90 0.1M
2024-10-04 24.20 24.75 23.75 24.45 0.1M
2024-10-03 22.65 24.40 22.50 24.20 0.1M
2024-10-02 22.40 23.05 21.85 22.85 0.1M
2024-10-01 21.25 22.55 20.90 22.50 0.2M
2024-09-30 22.15 22.55 21.00 21.00 0.2M
2024-09-27 22.60 22.70 20.65 22.05 0.5M
2024-09-26 22.00 22.70 18.64 22.20 0.9M
2024-09-25 27.95 28.00 24.80 25.85 0.2M
2024-09-24 29.30 29.30 27.90 27.95 0.1M
2024-09-23 29.45 29.45 28.65 29.10 0.0M
2024-09-20 29.90 30.10 28.85 29.05 0.0M
2024-09-19 29.15 30.00 29.05 29.80 0.0M
2024-09-18 28.20 28.75 27.95 28.40 0.0M
2024-09-17 28.15 28.35 27.80 28.20 0.0M
2024-09-16 28.50 28.55 27.95 28.10 0.0M
2024-09-13 28.30 28.70 28.05 28.50 0.0M
2024-09-12 28.20 28.60 27.80 28.10 0.0M
2024-09-11 28.65 28.85 28.05 28.10 0.0M
2024-09-10 28.75 29.05 28.40 28.75 0.0M
2024-09-09 28.45 29.10 28.45 28.80 0.0M
2024-09-06 29.10 29.25 28.10 28.25 0.0M
2024-09-05 29.30 30.00 29.25 29.25 0.0M
2024-09-04 29.05 29.65 28.70 29.50 0.0M
2024-09-03 30.00 30.20 29.30 29.50 0.0M
2024-09-02 30.50 30.65 30.00 30.05 0.0M
2024-08-30 30.80 30.95 30.35 30.65 0.0M
2024-08-29 30.00 30.60 29.75 30.55 0.0M
2024-08-28 30.60 30.60 30.00 30.25 0.0M
2024-08-27 30.75 30.95 30.50 30.55 0.0M
2024-08-26 31.25 31.30 30.75 30.95 0.0M
2024-08-23 30.85 31.40 30.80 31.25 0.0M
2024-08-22 31.40 31.60 30.75 31.00 0.0M
2024-08-21 30.80 31.65 30.80 31.35 0.0M
2024-08-20 31.30 31.50 30.80 31.05 0.0M
2024-08-19 31.30 31.55 30.80 31.20 0.0M
2024-08-16 30.50 31.65 30.35 31.00 0.0M
2024-08-15 30.25 31.00 30.10 30.65 0.0M
2024-08-14 32.05 32.30 29.50 30.55 0.1M
2024-08-13 31.45 32.10 31.35 31.70 0.0M
2024-08-12 31.20 31.40 30.85 31.25 0.0M
2024-08-09 30.35 31.25 30.20 31.20 0.0M
2024-08-08 31.30 31.30 30.05 30.40 0.0M
2024-08-07 30.75 31.65 30.65 31.10 0.0M
2024-08-06 30.30 30.70 29.45 30.60 0.0M
2024-08-05 28.20 29.55 27.30 29.50 0.1M
2024-08-02 31.00 31.10 30.25 30.25 0.0M
2024-08-01 32.10 32.10 31.40 31.55 0.0M
2024-07-31 32.25 32.30 31.70 32.05 0.0M
2024-07-30 32.00 32.55 32.00 32.10 0.0M
2024-07-29 32.85 33.00 31.50 31.95 0.0M
2024-07-26 32.60 33.15 32.55 32.65 0.0M
2024-07-25 32.70 32.85 31.00 32.40 0.0M
2024-07-24 33.00 33.20 32.70 32.85 0.0M
2024-07-23 33.50 33.55 33.00 33.30 0.0M
2024-07-22 33.65 33.70 33.20 33.40 0.0M
2024-07-19 34.00 34.00 33.10 33.60 0.0M
2024-07-18 35.20 35.30 33.75 33.90 0.0M
2024-07-17 34.70 35.25 34.60 35.15 0.0M
2024-07-16 34.15 34.90 33.90 34.60 0.0M
2024-07-15 34.05 34.55 33.65 33.90 0.0M
2024-07-12 34.15 34.30 33.65 33.85 0.0M
2024-07-11 33.35 34.15 33.30 34.00 0.0M
2024-07-10 33.00 33.35 32.55 33.10 0.0M
2024-07-09 33.50 33.65 32.55 32.75 0.0M
2024-07-08 34.55 34.55 33.50 33.50 0.0M
2024-07-05 34.70 34.75 34.10 34.30 0.0M
2024-07-04 35.25 35.25 33.95 34.55 0.0M
2024-07-03 35.10 35.80 34.95 34.95 0.0M
2024-07-02 35.25 35.45 33.85 34.75 0.0M
2024-07-01 32.90 35.20 32.85 34.90 0.1M
2024-06-28 32.10 33.40 32.10 32.40 0.0M
2024-06-27 32.25 32.70 31.85 32.10 0.0M
2024-06-26 32.45 32.60 31.70 31.90 0.0M
2024-06-25 32.90 32.90 32.10 32.25 0.0M
2024-06-24 33.30 33.70 32.45 32.85 0.0M
2024-06-21 32.05 33.45 32.00 33.00 0.1M
2024-06-20 33.10 33.35 29.80 32.15 0.1M
2024-06-19 34.20 34.20 32.95 32.95 0.0M
2024-06-18 34.50 34.65 33.30 34.20 0.0M
2024-06-17 34.85 35.40 34.35 34.50 0.0M
2024-06-14 35.90 35.90 33.45 34.75 0.1M
2024-06-13 37.00 37.00 35.15 35.55 0.0M
2024-06-12 36.70 37.25 36.30 36.95 0.0M
2024-06-11 37.40 37.65 36.45 36.80 0.0M
2024-06-10 38.15 38.25 37.35 37.55 0.0M
2024-06-07 38.90 39.15 37.85 38.35 0.0M
2024-06-06 39.75 39.80 38.50 38.85 0.0M
2024-06-05 39.40 40.15 38.50 39.30 0.1M
2024-06-04 41.55 41.55 40.80 41.15 0.0M
2024-06-03 42.00 42.00 41.05 41.30 0.0M
2024-05-31 40.95 41.80 39.65 41.80 0.1M
2024-05-30 40.15 40.85 40.15 40.55 0.0M
2024-05-29 40.95 40.95 39.90 40.05 0.0M
2024-05-28 42.40 42.40 40.65 41.00 0.0M
2024-05-27 42.10 42.80 41.90 42.35 0.0M
2024-05-24 41.00 41.85 40.60 41.60 0.0M
2024-05-23 40.25 40.95 40.25 40.75 0.0M
2024-05-22 41.30 41.30 40.05 40.10 0.0M
2024-05-21 42.20 42.20 40.70 40.95 0.0M
2024-05-20 41.85 42.15 41.65 42.00 0.0M
2024-05-17 42.75 42.75 41.40 41.40 0.0M
2024-05-16 42.30 42.75 42.00 42.45 0.0M
2024-05-15 42.65 42.65 42.00 42.60 0.0M
2024-05-14 43.15 43.15 42.30 42.30 0.0M
2024-05-13 41.25 43.50 41.25 42.85 0.0M
2024-05-10 42.15 42.15 40.80 40.85 0.0M
2024-05-09 43.10 43.10 42.05 42.05 0.0M
2024-05-08 43.50 43.50 43.00 43.30 0.0M
2024-05-07 43.60 43.70 42.90 43.30 0.0M
2024-05-06 42.75 43.60 42.70 43.30 0.0M
2024-05-03 42.85 43.00 42.50 42.75 0.0M
2024-05-02 42.50 42.95 42.05 42.55 0.0M
2024-04-30 42.35 42.80 41.95 42.15 0.0M
2024-04-29 41.75 42.35 41.45 42.35 0.0M
2024-04-26 41.00 41.80 40.80 41.35 0.0M
2024-04-25 40.70 41.30 40.25 40.55 0.0M
2024-04-24 41.20 41.50 40.40 40.65 0.0M
2024-04-23 40.65 41.20 40.35 41.20 0.0M
2024-04-22 39.70 40.60 39.20 40.40 0.0M
2024-04-19 39.05 39.65 38.75 39.45 0.0M
2024-04-18 40.45 40.45 39.30 39.50 0.0M
2024-04-17 40.45 40.85 40.00 40.40 0.0M
2024-04-16 39.80 41.05 39.50 40.85 0.0M
2024-04-15 40.70 41.75 40.25 40.75 0.0M
2024-04-12 41.15 41.95 40.65 41.00 0.0M
2024-04-11 41.00 41.40 37.00 41.25 0.1M
2024-04-10 40.55 41.80 40.30 41.80 0.0M
2024-04-09 41.50 41.50 40.10 40.35 0.0M
2024-04-08 40.30 41.50 40.05 41.50 0.0M
2024-04-05 39.55 40.20 38.15 40.15 0.0M
2024-04-04 39.80 41.00 39.65 40.45 0.1M
2024-04-03 37.60 39.80 37.60 39.80 0.0M
2024-04-02 37.45 38.70 37.10 37.30 0.0M
2024-03-28 35.50 37.20 35.30 36.90 0.0M
2024-03-27 35.70 36.05 35.20 35.20 0.0M
2024-03-26 35.15 36.05 35.15 36.05 0.0M
2024-03-25 34.75 35.15 34.65 35.10 0.0M
2024-03-22 34.55 35.00 34.50 34.70 0.0M
2024-03-21 34.35 34.75 33.95 34.65 0.0M
2024-03-20 34.40 34.50 34.05 34.35 0.0M
2024-03-19 33.55 34.40 33.55 34.40 0.0M
2024-03-18 33.55 34.30 33.50 33.80 0.0M
2024-03-15 32.55 33.35 32.55 33.30 0.1M
2024-03-14 32.95 33.20 32.25 32.30 0.0M
2024-03-13 32.90 33.20 32.85 33.00 0.0M
2024-03-12 33.30 33.30 32.65 33.10 0.0M
2024-03-11 32.75 33.10 32.60 33.10 0.0M
2024-03-08 33.20 33.30 32.70 32.95 0.0M
2024-03-07 32.75 33.40 32.70 33.20 0.0M
2024-03-06 32.75 33.30 32.70 33.10 0.0M
2024-03-05 32.80 33.20 32.60 32.80 0.0M
2024-03-04 32.90 33.10 32.60 32.85 0.0M
2024-03-01 35.10 35.10 32.55 33.20 0.0M
2024-02-29 33.80 35.05 33.75 35.00 0.0M
2024-02-28 33.70 34.00 33.45 34.00 0.0M
2024-02-27 34.00 34.15 33.50 34.00 0.0M
2024-02-26 34.70 34.70 33.45 34.25 0.0M
2024-02-23 34.85 35.00 34.40 34.80 0.0M
2024-02-22 34.70 35.35 34.50 35.05 0.0M
2024-02-21 35.05 35.15 34.20 34.35 0.0M
2024-02-20 35.40 35.55 34.90 35.15 0.0M
2024-02-19 35.25 35.50 35.05 35.45 0.0M
2024-02-16 34.75 35.50 34.70 35.50 0.0M
2024-02-15 35.55 35.90 34.60 34.85 0.0M
2024-02-14 34.60 35.50 34.60 35.20 0.0M
2024-02-13 35.45 35.45 33.15 34.70 0.1M
2024-02-12 36.10 36.15 35.60 35.75 0.0M
2024-02-09 35.75 36.15 35.10 35.90 0.0M
2024-02-08 35.45 36.60 35.45 35.95 0.0M
2024-02-07 36.65 36.65 35.40 35.70 0.0M
2024-02-06 36.95 37.20 36.60 36.60 0.0M
2024-02-05 38.15 38.15 36.80 37.00 0.0M
2024-02-02 38.45 38.60 37.80 38.10 0.0M
2024-02-01 37.80 38.40 37.60 37.80 0.0M
2024-01-31 37.30 38.00 37.25 37.80 0.0M
2024-01-30 36.75 37.45 36.55 37.35 0.0M
2024-01-29 36.35 36.80 35.60 36.45 0.0M
2024-01-26 36.10 36.70 35.80 36.25 0.0M
2024-01-25 35.40 36.00 35.05 35.85 0.0M
2024-01-24 35.05 35.80 35.05 35.50 0.0M
2024-01-23 34.50 35.00 34.25 34.90 0.0M
2024-01-22 33.95 34.60 33.85 34.45 0.0M
2024-01-19 33.70 34.10 33.40 33.55 0.0M
2024-01-18 33.40 34.00 33.40 33.85 0.0M
2024-01-17 33.75 33.75 32.85 33.65 0.0M
2024-01-16 33.90 34.15 33.60 34.15 0.0M
2024-01-15 34.50 34.50 33.85 33.85 0.0M
2024-01-12 34.05 34.60 34.00 34.55 0.0M
2024-01-11 34.30 34.45 33.75 33.75 0.0M
2024-01-10 34.15 34.70 34.15 34.20 0.0M
2024-01-09 34.35 34.60 34.05 34.35 0.0M
2024-01-08 34.70 34.70 34.20 34.40 0.0M
2024-01-05 34.60 34.80 34.15 34.60 0.0M
2024-01-04 33.65 34.80 33.60 34.80 0.0M
2024-01-03 34.60 34.75 33.75 33.80 0.0M
2024-01-02 35.30 35.65 34.60 34.60 0.0M