mutares SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.850	28.010	22.850	22.850	22.850	0
2026-10-22	22.850	28.010	22.850	22.850	22.850	0
2026-10-21	22.850	28.010	22.850	22.850	22.850	0
2026-10-20	22.850	28.010	22.850	22.850	22.850	0
2026-10-19	22.850	28.010	22.850	22.850	22.850	0
2026-10-16	22.850	28.010	22.850	22.850	22.850	0
2026-10-15	25.200	25.200	24.050	24.550	24.550	4,090
2026-10-14	24.800	25.500	24.450	25.000	25.000	3,558
2026-10-13	24.500	24.650	24.150	24.350	24.350	2,790
2026-10-12	25.150	25.250	24.500	24.600	24.600	1,242
2026-10-09	22.850	25.250	22.850	22.850	22.850	1,534
2026-10-08	22.850	25.000	22.850	22.850	22.850	1,723
2026-10-07	22.850	25.500	22.850	22.850	22.850	5,586
2026-10-06	25.150	25.400	25.000	25.400	25.400	9
2026-10-05	25.050	25.450	24.800	25.000	25.000	2,186
2026-10-02	22.850	24.900	22.850	22.850	22.850	1,928
2026-10-01	22.850	24.800	22.850	22.850	22.850	533
2026-09-30	22.850	24.750	22.850	22.850	22.850	745
2026-09-29	24.150	24.200	24.050	24.100	24.100	99
2026-09-28	24.250	24.300	24.150	24.200	24.200	617
2026-09-25	22.850	24.450	22.850	22.850	22.850	38
2026-09-24	22.850	24.950	22.850	22.850	22.850	489

Page 1 of 1 · 22 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.