Mutares SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	23.642	24.378	23.593	24.035	17.164	59,446
2021-11-10	23.593	23.790	23.348	23.642	16.884	38,814
2021-11-09	23.544	24.182	23.544	23.544	16.814	82,349
2021-11-08	23.348	23.495	23.152	23.348	16.674	26,725
2021-11-05	23.005	23.446	23.005	23.299	16.639	26,112
2021-11-04	23.544	23.593	22.858	23.054	16.464	128,726
2021-11-03	23.397	23.642	23.152	23.348	16.674	27,296
2021-11-02	23.495	23.544	23.103	23.299	16.639	55,071
2021-11-01	22.956	23.495	22.956	23.446	16.744	29,499
2021-10-29	23.005	23.152	22.760	22.858	16.324	22,248
2021-10-28	23.005	23.103	22.612	22.907	16.359	47,942
2021-10-27	23.544	23.692	22.907	22.907	16.359	49,458
2021-10-26	22.907	23.446	22.858	23.446	16.744	48,986
2021-10-25	22.269	23.152	22.220	22.858	16.324	69,840
2021-10-22	22.809	22.809	22.024	22.122	15.798	94,034
2021-10-21	21.926	23.005	21.729	22.563	16.114	99,935
2021-10-20	22.318	22.563	21.631	22.171	15.833	155,494
2021-10-19	22.318	22.563	22.073	22.465	16.043	92,636
2021-10-18	22.318	22.661	21.877	22.465	16.043	78,468
2021-10-15	23.741	23.741	22.367	22.416	16.008	136,748
2021-10-14	23.495	24.427	23.446	24.378	17.410	88,323

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.