XETRA - Delayed Quote EUR

Mutares SE & Co. KGaA (MUX.DE)

33.55
-0.35
(-1.03%)
At close: 5:36:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 202533.5533.8533.4033.5533.5517,675
May 26, 202533.1534.4033.1533.9033.9023,853
May 23, 202533.9533.9532.0032.6532.6538,066
May 22, 202534.5034.5032.8034.0034.0047,315
May 21, 202534.6035.5033.8534.2534.2534,406
May 20, 202533.2535.9032.8534.5534.55136,985
May 19, 202531.8532.8531.7032.8532.8543,240
May 16, 202533.1033.8031.4531.9531.95-
May 15, 202533.4033.7032.8032.8032.8019,068
May 14, 202532.5532.5532.5532.5532.55-
May 13, 202532.2032.9032.0532.5532.5537,285
May 12, 202532.6032.9031.7032.3032.3062,405
May 9, 202533.0033.2032.3532.4532.4547,979
May 8, 202532.1533.8531.9032.9532.95105,597
May 7, 202534.3034.3031.9532.1532.1574,907
May 6, 202533.5034.1033.0034.0034.0039,545
May 5, 202534.9035.0032.6532.9532.9573,301
May 2, 202532.2535.1032.2535.0535.0595,512
Apr 30, 202531.9532.4530.9032.0032.0086,489
Apr 29, 202532.5033.3530.5531.5531.55209,999
Apr 28, 202536.0037.4035.8037.4037.4054,799
Apr 25, 202534.8534.8534.8534.8534.85-
Apr 24, 202534.1534.8533.7534.8534.8549,087
Apr 23, 202534.2535.0533.3533.9533.9561,146
Apr 22, 202534.2034.2032.7033.4533.4557,020
Apr 17, 202534.0034.7034.0034.7034.7031,201
Apr 16, 202534.0534.2032.2534.2034.2060,423
Apr 15, 202533.2033.2033.2033.2033.20-
Apr 14, 202532.0533.2531.1533.2033.2059,844
Apr 11, 202530.8531.6529.9031.2031.2075,649
Apr 10, 202531.3032.0530.0030.2030.2053,533
Apr 9, 202529.8030.1527.7528.8528.8586,352
Apr 8, 202529.6031.1528.8530.7030.7083,727
Apr 7, 202525.0029.8024.0528.3528.35166,872
Apr 4, 202529.6530.0527.2528.4028.40134,909
Apr 3, 202530.1031.3529.9030.3530.3558,004
Apr 2, 202533.0033.0030.5031.0031.0084,658
Apr 1, 202532.1033.4532.0532.7032.7083,230
Mar 31, 202531.2531.6530.6031.4031.40122,993
Mar 28, 202533.1033.4031.9032.1532.1578,310
Mar 27, 202534.2534.4033.4033.5033.5045,223
Mar 26, 202535.0535.6034.6534.8534.8546,785
Mar 25, 202535.2536.2534.7534.7534.7577,053
Mar 24, 202536.7536.7536.7536.7536.75-
Mar 21, 202534.6037.5534.4036.7536.75143,449
Mar 20, 202537.0038.3535.3035.3035.30131,157
Mar 19, 202539.4041.0035.9035.9035.90261,610
Mar 18, 202548.5049.2036.6042.7042.70928,599
Mar 17, 202542.5048.0041.5044.5044.50777,423
Mar 14, 202534.9040.5034.2040.5040.50546,839
Mar 13, 202530.9033.0030.4532.6532.65133,337
Mar 12, 202529.9030.7029.5530.7030.7060,287
Mar 11, 202530.6031.1028.6028.7028.7087,353
Mar 10, 202531.2531.8529.9030.1530.15122,452
Mar 7, 202529.8030.8029.5030.2530.2560,060
Mar 6, 202529.7531.0029.7530.2030.20131,312
Mar 5, 202528.0030.2027.8529.5529.55-
Mar 4, 202527.4527.9527.1527.6027.6040,117
Mar 3, 202526.9527.8026.5527.6527.6566,630
Feb 28, 202526.5026.7026.1026.7026.7027,626
Feb 27, 202526.9027.0026.4526.8526.8524,356
Feb 26, 202526.8527.1526.5527.1027.1022,460
Feb 25, 202527.2527.3026.5026.5026.5024,745
Feb 24, 202527.1027.6526.9527.2027.2036,720
Feb 21, 202526.2026.9526.2026.7526.7532,066
Feb 20, 202526.8526.8526.0526.1026.1044,487
Feb 19, 202527.5527.6026.5526.5526.5536,812
Feb 18, 202527.3527.3527.3527.3527.35-
Feb 17, 202527.6027.6027.1527.3527.3515,766
Feb 14, 202527.6527.6526.7027.3527.3552,765
Feb 13, 202528.0028.8027.5027.5027.5050,504
Feb 12, 202527.3527.7027.1527.7027.7022,723
Feb 11, 202527.2027.3026.8527.1027.1024,077
Feb 10, 202526.3526.3526.3526.3526.35-
Feb 7, 202526.7526.9526.3526.3526.3514,497
Feb 6, 202526.6026.8026.3526.6526.6516,971
Feb 5, 202526.6526.6525.9026.3526.3518,153
Feb 4, 202526.0026.8025.8026.5026.5025,553
Feb 3, 202526.2526.4025.5525.9525.9543,335
Jan 31, 202526.6026.9026.2526.7026.7021,618
Jan 30, 202526.1027.1526.1026.8526.8532,126
Jan 29, 202526.0527.2526.0026.2026.2036,535
Jan 28, 202525.7026.0525.5025.8025.8024,095
Jan 27, 202525.9526.0025.4525.5025.5017,757
Jan 24, 202526.3026.3026.3026.3026.30-
Jan 23, 202526.6026.7025.8526.3026.3030,573
Jan 22, 202526.3526.9526.0026.6026.6021,861
Jan 21, 202525.3025.3025.3025.3025.30-
Jan 20, 202525.3025.3025.3025.3025.30-
Jan 17, 202525.3025.3025.3025.3025.30-
Jan 16, 202525.5525.8524.6025.3025.3050,185
Jan 15, 202525.1025.7024.9025.6025.6022,027
Jan 14, 202525.0525.4024.9024.9524.9511,241
Jan 13, 202525.0025.4524.7025.0025.0032,157
Jan 10, 202525.6026.0525.2025.2025.2017,968
Jan 9, 202525.4525.5025.2025.4525.4513,654
Jan 8, 202525.7025.7025.7025.7025.70-
Jan 7, 202526.2026.3525.6025.7025.70-
Jan 6, 202526.9527.8025.4525.4525.45124,815
Jan 3, 202526.9526.9525.6026.1526.1587,603
Jan 2, 202524.1526.9024.1026.9026.9080,107
Dec 30, 202424.4024.4024.4024.4024.40-
Dec 27, 202424.3024.6024.1024.4024.4029,903
Dec 23, 202423.9024.4523.3023.8523.8522,187
Dec 20, 202424.4524.4523.2524.1524.1586,916
Dec 19, 202423.2025.1022.8524.5524.5576,594
Dec 18, 202423.4523.7523.3023.6023.6023,999
Dec 17, 202424.1524.1523.2023.2023.2028,607
Dec 16, 202424.5524.6023.8524.0024.0022,928
Dec 13, 202425.0525.2024.3524.4524.4517,441
Dec 12, 202424.9525.2524.5524.9524.9541,382
Dec 11, 202424.6025.2024.2524.8524.8546,957
Dec 10, 202424.6024.6024.6024.6024.60-
Dec 9, 202424.3524.9524.3024.6024.6030,352
Dec 6, 202423.9524.5023.9024.1024.1024,119
Dec 5, 202423.5024.3023.5024.0524.0537,189
Dec 4, 202423.9524.2022.0023.5023.50-
Dec 3, 202424.9025.2023.9023.9523.9542,438
Dec 2, 202424.5525.7024.3524.6524.6575,374
Nov 29, 202423.5524.6523.5524.6524.6528,780
Nov 28, 202423.1523.1523.1523.1523.15-
Nov 27, 202422.9023.3022.5523.1523.1519,318
Nov 26, 202422.7023.2022.5022.7022.7025,271
Nov 25, 202422.7022.7022.7022.7022.70-
Nov 22, 202422.1522.8522.0522.7022.7018,078
Nov 21, 202423.1023.1022.0022.3022.3026,962
Nov 20, 202422.7523.2022.6523.2023.2032,895
Nov 19, 202421.9022.9521.7522.5522.5572,144
Nov 18, 202421.4021.4021.4021.4021.40-
Nov 15, 202421.3522.0021.3021.4021.4025,293
Nov 14, 202421.7522.2021.2021.5521.5556,807
Nov 13, 202422.6022.6021.6521.6521.6547,895
Nov 12, 202423.0023.0022.1522.6022.6061,855
Nov 11, 202423.5023.6022.6023.0523.0545,462
Nov 8, 202424.3524.3522.4523.2523.2564,341
Nov 7, 202423.7024.3523.6524.0524.0524,164
Nov 6, 202424.3024.8023.4523.5023.5040,046
Nov 5, 202424.0024.4023.8024.0024.0050,224
Nov 4, 202424.7024.8523.8023.9023.9042,063
Nov 1, 202424.6024.9024.3524.8524.8527,921
Oct 31, 202423.8524.6523.7024.6024.6050,048
Oct 30, 202423.9524.3023.5023.7523.7585,169
Oct 29, 202424.6524.7023.8023.8023.8051,285
Oct 28, 202424.5025.2024.4524.6024.6030,953
Oct 25, 202424.8025.1524.1524.3024.3053,435
Oct 24, 202424.9025.4524.7524.7524.7545,208
Oct 23, 202425.3025.6024.5024.5024.5044,314
Oct 22, 202424.5525.9524.5525.2525.2569,089
Oct 21, 202424.5025.7524.3024.4024.4057,055
Oct 18, 202423.7525.1023.7024.5024.5096,379
Oct 17, 202423.4024.1023.4023.5523.5535,894
Oct 16, 202423.6523.9523.2023.5523.5543,789
Oct 15, 202424.0024.3023.2023.7523.7588,749
Oct 14, 202424.4524.4523.2023.3523.3548,011
Oct 11, 202424.6525.2024.1524.4024.4057,842
Oct 10, 202423.6524.8023.6524.1024.1048,404
Oct 9, 202423.6523.6523.4023.5523.5515,545
Oct 8, 202424.9025.0022.8523.6023.60106,429
Oct 7, 202425.0025.6024.5524.9024.9065,931
Oct 4, 202424.2024.7523.7524.4524.4567,210
Oct 3, 202422.6524.4022.5024.2024.20108,038
Oct 2, 202422.4023.0521.8522.8522.85106,114
Oct 1, 202421.2522.5520.9022.5022.50170,138
Sep 30, 202422.1522.5521.0021.0021.00173,815
Sep 27, 202422.6022.7020.6522.0522.05476,681
Sep 26, 202422.0022.7018.6422.2022.20928,763
Sep 25, 202427.9528.0024.8025.8525.85226,616
Sep 24, 202429.3029.3027.9027.9527.9560,484
Sep 23, 202429.4529.4528.6529.1029.1013,150
Sep 20, 202429.9030.1028.8529.0529.0536,983
Sep 19, 202429.1530.0029.0529.8029.8034,111
Sep 18, 202428.2028.7527.9528.4028.4022,378
Sep 17, 202428.1528.3527.8028.2028.2017,565
Sep 16, 202428.5028.5527.9528.1028.1010,468
Sep 13, 202428.1028.1028.1028.1028.10-
Sep 12, 202428.2028.6027.8028.1028.1031,749
Sep 11, 202428.6528.8528.0528.1028.1021,339
Sep 10, 202428.7529.0528.4028.7528.759,988
Sep 9, 202428.4529.1028.4528.8028.8013,562
Sep 6, 202429.1029.2528.1028.2528.2526,616
Sep 5, 202429.3030.0029.2529.2529.258,039
Sep 4, 202429.0529.6528.7029.5029.5019,108
Sep 3, 202430.0030.2029.3029.5029.5023,008
Sep 2, 202430.5030.6530.0030.0530.0510,311
Aug 30, 202430.8030.9530.3530.6530.6514,909
Aug 29, 202430.0030.6029.7530.5530.5522,782
Aug 28, 202430.6030.6030.0030.2530.2522,515
Aug 27, 202430.7530.9530.5030.5530.5515,646
Aug 26, 202431.2531.3030.7530.9530.9515,797
Aug 23, 202430.8531.4030.8031.2531.2517,952
Aug 22, 202431.4031.6030.7531.0031.0020,315
Aug 21, 202430.8031.6530.8031.3531.356,393
Aug 20, 202431.3031.5030.8031.0531.0514,414
Aug 19, 202431.3031.5530.8031.2031.2010,749
Aug 16, 202430.5031.6530.3531.0031.0021,289
Aug 15, 202430.2531.0030.1030.6530.6530,064
Aug 14, 202432.0532.3029.5030.5530.5553,210
Aug 13, 202431.4532.1031.3531.7031.7030,473
Aug 12, 202431.2031.4030.8531.2531.2514,585
Aug 9, 202430.3531.2530.2031.2031.2013,947
Aug 8, 202431.3031.3030.0530.4030.4022,564
Aug 7, 202430.7531.6530.6531.1031.1023,712
Aug 6, 202430.3030.7029.4530.6030.6038,685
Aug 5, 202428.2029.5527.3029.5029.50109,122
Aug 2, 202431.0031.1030.2530.2530.2533,749
Aug 1, 202432.1032.1031.4031.5531.5515,648
Jul 31, 202432.2532.3031.7032.0532.0512,716
Jul 30, 202432.0032.5532.0032.1032.109,126
Jul 29, 202432.8533.0031.5031.9531.9525,053
Jul 26, 202432.6033.1532.5532.6532.6516,018
Jul 25, 202432.7032.8531.0032.4032.4046,120
Jul 24, 202433.0033.2032.7032.8532.8512,300
Jul 23, 202433.5033.5533.0033.3033.3015,064
Jul 22, 202433.6533.7033.2033.4033.408,259
Jul 19, 202434.0034.0033.1033.6033.6014,720
Jul 18, 202435.2035.3033.7533.9033.9021,207
Jul 17, 202434.7035.2534.6035.1535.1513,544
Jul 16, 202434.1534.9033.9034.6034.6018,385
Jul 15, 202434.0534.5533.6533.9033.9018,402
Jul 12, 202434.1534.3033.6533.8533.8511,091
Jul 11, 202433.3534.1533.3034.0034.0018,425
Jul 10, 202433.0033.3532.5533.1033.1021,240
Jul 9, 202433.5033.6532.5532.7532.7524,204
Jul 8, 202434.5534.5533.5033.5033.5027,358
Jul 5, 202434.7034.7534.1034.3034.3019,443
Jul 4, 202435.2535.2533.9534.5534.5522,755
Jul 3, 202435.1035.8034.9534.9534.9535,295
Jul 2, 202435.2535.4533.8534.7534.7549,043
Jul 1, 202432.9035.2032.8534.9034.9067,263
Jun 28, 202432.1033.4032.1032.4032.4030,453
Jun 27, 202431.9031.9031.9031.9031.90-
Jun 26, 202432.4532.6031.7031.9031.9040,797
Jun 25, 202432.9032.9032.1032.2532.2533,993
Jun 24, 202433.3033.7032.4532.8532.8537,505
Jun 21, 202432.0533.4532.0033.0033.00100,753
Jun 20, 202433.1033.3529.8032.1532.15100,587
Jun 19, 202434.2034.2032.9532.9532.9525,573
Jun 18, 202434.5034.6533.3034.2034.2037,271
Jun 17, 202434.8535.4034.3534.5034.5028,689
Jun 14, 202435.9035.9033.4534.7534.7561,860
Jun 13, 202437.0037.0035.1535.5535.5531,657
Jun 12, 202436.7037.2536.3036.9536.9519,510
Jun 11, 202437.4037.6536.4536.8036.8027,499
Jun 10, 202438.1538.2537.3537.5537.5517,825
Jun 7, 202438.9039.1537.8538.3538.3532,855
Jun 6, 202439.7539.8038.5038.8538.8534,748
Jun 5, 2024 2 Dividend
Jun 5, 202439.4040.1538.5039.3039.3050,819
Jun 4, 202441.5541.5540.8041.1539.1522,079
Jun 3, 202442.0042.0041.0541.3039.2918,317
May 31, 202440.9541.8039.6541.8039.7754,360
May 30, 202440.1540.8540.1540.5538.5813,767
May 29, 202440.9540.9539.9040.0538.1022,391
May 28, 202442.4042.4040.6541.0039.0123,990
May 27, 202442.1042.8041.9042.3540.2915,052

Related Tickers

LQAG.DE Laiqon AG
3.8600
-0.52%
 
ANI.DE Amundi S.A.
71.65
-4.21%
 
ZYA.DE State Street Corporation
85.11
-0.35%
 
A7A.DE Heliad AG
14.00
-0.71%
 
14D.DE tokentus investment AG
1.0900
-3.54%
 
M5S.DE H2 Core AG
0.6750
-1.46%
 
B7E.DE Blue Cap AG
17.70
+2.31%
 
CPX.DE capsensixx AG
16.60
0.00%
 
GSB.SG Goldman Sachs BDC Inc
9.84
+0.39%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.5600
0.00%