Mutares SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27.400	28.700	27.250	28.500	28.500	82,326
2026-10-22	26.100	28.000	26.000	27.700	27.700	120,709
2026-10-21	26.100	26.500	25.750	26.400	26.400	26,671
2026-10-20	25.350	26.300	25.000	26.200	26.200	101,724
2026-10-19	24.500	25.150	24.500	25.150	25.150	43,752
2026-10-16	24.500	25.050	24.300	24.350	24.350	27,654
2026-10-15	25.000	25.100	24.000	24.700	24.700	106,041
2026-10-14	24.850	25.500	24.500	25.050	25.050	60,263
2026-10-13	24.300	24.650	24.100	24.250	24.250	29,550
2026-10-12	25.150	25.150	24.500	24.500	24.500	39,117
2026-10-09	24.800	25.250	24.800	25.050	25.050	7,549
2026-10-08	24.800	24.950	24.650	24.800	24.800	24,322
2026-10-07	25.350	25.500	24.600	25.000	25.000	46,191
2026-10-06	25.050	25.400	25.000	25.400	25.400	13,569
2026-10-05	24.850	25.600	24.600	24.950	24.950	54,378
2026-10-02	24.150	24.850	24.150	24.650	24.650	34,334
2026-10-01	24.800	24.800	23.950	24.300	24.300	26,989
2026-09-30	24.200	24.700	24.150	24.500	24.500	31,981
2026-09-29	24.000	24.300	23.900	24.100	24.100	38,325
2026-09-28	24.150	24.450	23.900	23.900	23.900	28,549
2026-09-25	24.000	24.550	24.000	24.300	24.300	23,114
2026-09-24	24.950	24.950	23.750	23.800	23.800	59,614
2026-09-23	25.200	25.250	24.650	24.750	24.750	37,986

Page 1 of 1 · 23 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.