Mutares SE & Co KGaA Historical Data - MUX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Mutares SE & Co KGaA (MUX)
Mutares SE & Co KGaA (MUX) Historical

Mutares SE & Co KGaA (MUX)

34.60

-0.55

(-1.56%)

Closed July 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720038420	35.35	0.15	0.43	35.299999	35.85	35	18074
1719952020	35.2	-2.3	-6.13	37.5	37.5	34	21013
1719865620	37.5	4.75	14.50	33.15	37.5	32.7	39274
1719606420	32.75	0.55	1.71	32.15	33.45	32.15	9979
1719520020	32.2	-0.3	-0.92	32.5	32.65	31.85	8818
1719433620	32.5	0.1	0.31	32.15	32.75	31.75	15584
1719347160	32.4	-0.8	-2.41	33.2	33.2	32.049999	13304
1719260820	33.2	-0.55	-1.63	34.5	34.5	32.5	19903
1719001620	33.75	1.8	5.63	31.95	33.75	31.95	40216
1718915160	31.95	-1.55	-4.63	33.5	33.5	29.65	70153
1718828820	33.5	-1.15	-3.32	34.6	34.799999	32.75	30573
1718742360	34.65	0.1	0.29	34.549999	34.799999	33.549999	23578
1718656020	34.549999	-0.2	-0.58	34.799999	35.4	34.25	19084
1718396820	34.75	-1.4	-3.87	36.049999	36.15	33.6	40134
1718310420	36.15	-1.2	-3.21	37.5	37.5	35.4	20036
1718224020	37.35	0.15	0.40	36.799999	37.4	36.4	10617
1718137620	37.2	-0.15	-0.40	37.25	37.6	36.549999	18147
1718051220	37.35	-1.2	-3.11	37.65	37.7	37.049999	8358
1717792020	38.549999	-0.45	-1.15	38.75	39.2	37.95	16742
1717705620	39	-1.05	-2.62	40	40.299999	38.5	18357
1717619220	40.049999	-0.5	-1.23	39.4	40.45	38.6	34997
1717532820	40.549999	-0.85	-2.05	41.45	41.85	40.549999	11969
1717446420	41.4	0.1	0.24	41.2	41.95	41.1	18228
1717187220	41.299999	0.6	1.47	40.7	41.45	39.799999	23292
1717100820	40.7	0.25	0.62	40.25	40.799999	40.2	7439
1717014420	40.45	-0.65	-1.58	41.35	41.45	40	18242
1716928020	41.1	-1.35	-3.18	42.35	42.6	40.799999	7158
1716841560	42.45	0.75	1.80	42.5	42.75	41.75	12419
1716582420	41.7	0.65	1.58	41.049999	41.95	40.799999	4785
1716496020	41.049999	0.65	1.61	40.799999	41.049999	40.25	5536
1716409620	40.4	-0.8	-1.94	41.2	41.25	40.049999	11055
1716323160	41.2	-0.95	-2.25	41.95	41.95	40.7	12713
1716236760	42.15	0.25	0.60	41.9	42.35	41.799999	4537
1715977620	41.9	-0.75	-1.76	42.65	42.65	41.299999	10885
1715891220	42.65	-0.15	-0.35	42.5	42.799999	41.95	4874
1715804820	42.799999	0.15	0.35	42.799999	43.2	41.9	7337
1715718420	42.65	-0.45	-1.04	43.35	43.35	42.299999	7683
1715631960	43.1	1.8	4.36	41.6	43.45	41.2	18260
1715372820	41.299999	-1.15	-2.71	42.5	42.75	40.85	20192
1715286420	42.45	-0.95	-2.19	43.2	43.4	42.049999	7453
1715200020	43.4	0	0.00	43.15	43.45	43.05	10808
1715113620	43.4	0.25	0.58	43.3	43.5	42.5	20363
1715027220	43.15	0.8	1.89	42.75	43.65	42.75	14747
1714768020	42.35	-0.5	-1.17	42.85	43	42.35	13975
1714681560	42.85	0.85	2.02	42.25	42.85	42	11766
1714508820	42	-0.15	-0.36	42.35	42.549999	41.799999	19691
1714422420	42.15	0.7	1.69	42	42.35	41.7	24963
1714163220	41.45	0.45	1.10	41	41.9	41	10881
1714076820	41	0.25	0.61	40.75	41.4	40.25	8549
1713990420	40.75	-0.25	-0.61	41	41.6	40.45	6256
1713903960	41	0.5	1.23	40.6	41.299999	40.4	8325
1713817560	40.5	1.4	3.58	39.7	40.549999	39.1	8935
1713558420	39.1	-0.4	-1.01	39.5	39.65	38.799999	10869
1713472020	39.5	-0.85	-2.11	40.549999	40.95	39.4	12716
1713385620	40.35	-0.4	-0.98	41	41	40.049999	6918
1713299220	40.75	0.9	2.26	40.25	40.85	39.549999	10380
1713212820	39.85	0.2	0.50	41.2	41.6	39.85	15537
1712953620	39.65	-1.2	-2.94	40.4	41.45	39.6	24226
1712867220	40.85	-0.55	-1.33	41.65	41.65	36.7	35450
1712780760	41.4	1.15	2.86	40.25	41.75	40.25	16690
1712694360	40.25	-1.15	-2.78	41.7	41.7	40	12609
1712607960	41.4	1.4	3.50	40.35	41.75	40.1	15277
1712348820	40	1.4	3.63	38.5	40.2	38.25	16377
1712262360	38.6	-1.2	-3.02	39.85	40.95	38.6	39716

Mutares SE & Co KGaA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions