Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

MUX Mutares SE & Co KGaA

25.50

-0.15 (-0.58%)

Jan 08 2025 - Closed

Realtime Data

MUX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	25.35	-0.55	-2.12%	25.85	25.85	24.95	42,267
Jan 07 2025	25.90	-0.05	-0.19%	25.95	26.75	25.50	19,944
Jan 06 2025	25.95	-1.00	-3.71%	27.05	27.75	25.30	85,183
Jan 03 2025	26.95	0.10	0.37%	27.05	27.35	25.70	31,184
Jan 02 2025	26.85	2.60	10.72%	24.00	27.20	24.00	59,333
Dec 30 2024	24.25	0.15	0.62%	24.40	24.40	24.05	6,018
Dec 27 2024	24.10	0.15	0.63%	24.20	24.45	24.10	20,776
Dec 23 2024	23.95	-0.15	-0.62%	23.85	24.30	23.35	17,462
Dec 20 2024	24.10	-0.50	-2.03%	24.60	24.60	23.25	20,380
Dec 19 2024	24.60	0.85	3.58%	23.35	25.05	22.90	26,948
Dec 18 2024	23.75	0.40	1.71%	23.40	24.80	23.30	17,761
Dec 17 2024	23.35	-0.80	-3.31%	24.15	24.15	23.10	18,846
Dec 16 2024	24.15	-0.40	-1.63%	24.35	24.60	23.80	19,267
Dec 13 2024	24.55	-0.45	-1.80%	25.10	25.20	24.50	11,961
Dec 12 2024	25.00	0.20	0.81%	25.00	25.30	24.55	24,978
Dec 11 2024	24.80	0.30	1.22%	24.35	25.10	24.35	37,274
Dec 10 2024	24.50	0.20	0.82%	24.35	24.80	24.00	18,291
Dec 09 2024	24.30	0.10	0.41%	24.25	24.70	23.95	18,566
Dec 06 2024	24.20	0.30	1.26%	23.85	24.55	23.80	19,583
Dec 05 2024	23.90	0.55	2.36%	23.05	24.30	23.05	17,242
Dec 04 2024	23.35	-0.70	-2.91%	24.10	24.15	21.60	88,282
Dec 03 2024	24.05	-0.70	-2.83%	24.75	25.20	23.85	16,906
Dec 02 2024	24.75	-0.10	-0.40%	24.85	25.40	24.25	40,297
Nov 29 2024	24.85	1.20	5.07%	23.55	24.90	23.55	49,707
Nov 28 2024	23.65	0.55	2.38%	23.15	23.85	23.05	20,483
Nov 27 2024	23.10	0.20	0.87%	22.90	23.15	22.45	13,825
Nov 26 2024	22.90	0.50	2.23%	22.65	23.25	22.35	28,753
Nov 25 2024	22.40	-0.80	-3.45%	22.90	23.20	22.30	23,129
Nov 22 2024	23.20	0.65	2.88%	22.40	23.20	22.05	17,559
Nov 21 2024	22.55	-0.50	-2.17%	23.00	23.15	22.05	18,224
Nov 20 2024	23.05	0.40	1.77%	22.60	23.35	22.60	26,948
Nov 19 2024	22.65	0.95	4.38%	22.00	22.95	21.85	32,502
Nov 18 2024	21.70	0.10	0.46%	21.35	22.30	21.35	26,660
Nov 15 2024	21.60	0.00	0.00%	21.55	22.10	21.35	19,656
Nov 14 2024	21.60	-0.10	-0.46%	21.65	22.00	21.15	42,788
Nov 13 2024	21.70	-0.75	-3.34%	22.35	22.70	20.95	43,121
Nov 12 2024	22.45	-0.85	-3.65%	23.05	23.35	22.10	44,183
Nov 11 2024	23.30	0.00	0.00%	23.40	23.65	22.60	47,066
Nov 08 2024	23.30	-0.90	-3.72%	24.20	24.20	22.55	53,323
Nov 07 2024	24.20	0.70	2.98%	23.55	24.35	23.55	14,773
Nov 06 2024	23.50	-0.40	-1.67%	23.95	24.80	23.25	36,346
Nov 05 2024	23.90	0.05	0.21%	23.95	24.40	23.80	18,108
Nov 04 2024	23.85	-0.75	-3.05%	24.70	24.75	23.85	22,056
Nov 01 2024	24.60	0.15	0.61%	24.55	24.95	24.35	16,199
Oct 31 2024	24.45	0.45	1.88%	23.95	24.75	23.65	16,459
Oct 30 2024	24.00	0.00	0.00%	23.95	24.55	23.60	27,794
Oct 29 2024	24.00	-0.80	-3.23%	24.90	24.90	23.85	29,652
Oct 28 2024	24.80	0.30	1.22%	24.60	25.10	24.45	28,287
Oct 25 2024	24.50	-0.50	-2.00%	25.25	25.25	24.30	25,251
Oct 24 2024	25.00	0.05	0.20%	24.80	25.35	24.80	17,794
Oct 23 2024	24.95	-0.85	-3.29%	25.95	26.00	24.65	39,280
Oct 22 2024	25.80	0.85	3.41%	24.80	25.95	24.65	33,815
Oct 21 2024	24.95	0.05	0.20%	24.75	25.80	24.40	50,853
Oct 18 2024	24.90	1.00	4.18%	23.75	25.10	23.70	59,748
Oct 17 2024	23.90	0.25	1.06%	23.60	24.05	23.45	38,689
Oct 16 2024	23.65	-0.30	-1.25%	23.60	23.95	23.25	19,083
Oct 15 2024	23.95	0.15	0.63%	23.70	24.75	23.30	42,741
Oct 14 2024	23.80	-0.75	-3.05%	24.50	24.55	23.30	35,186
Oct 11 2024	24.55	-0.45	-1.80%	25.00	25.20	24.15	44,105

Mutares SE & Co KGaA

DAXsector Telecommunicat...

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