Mutares SE & Co. KGaA (0UTK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 40.95 | 41.72 | 40.95 | 41.35 | 41.35 | 1,490 |
| 25 Apr 2024 | 40.65 | 41.30 | 40.25 | 40.55 | 40.55 | 240 |
| 24 Apr 2024 | 41.20 | 41.50 | 40.40 | 40.65 | 40.65 | 94 |
| 23 Apr 2024 | 40.65 | 40.90 | 40.35 | 40.88 | 40.88 | 802 |
| 22 Apr 2024 | 39.70 | 40.50 | 39.30 | 40.10 | 40.10 | 171 |
| 19 Apr 2024 | 39.15 | 39.65 | 39.00 | 39.45 | 39.45 | 1,430 |
| 18 Apr 2024 | 40.65 | 40.65 | 39.50 | 40.05 | 40.05 | 542 |
| 17 Apr 2024 | 40.45 | 41.00 | 40.05 | 40.47 | 40.47 | 876 |
| 16 Apr 2024 | 39.85 | 40.77 | 39.55 | 40.77 | 40.77 | 862 |
| 15 Apr 2024 | 40.40 | 41.60 | 40.40 | 41.26 | 41.26 | 1,527 |
| 12 Apr 2024 | 41.20 | 41.45 | 40.95 | 41.20 | 41.20 | 449 |
| 11 Apr 2024 | 42.10 | 42.10 | 37.60 | 40.75 | 40.75 | 2,364 |
| 10 Apr 2024 | 40.65 | 41.70 | 39.80 | 41.19 | 41.19 | 496 |
| 09 Apr 2024 | 40.90 | 41.60 | 40.05 | 40.60 | 40.60 | 540 |
| 08 Apr 2024 | 40.50 | 41.55 | 39.70 | 40.94 | 40.94 | 416 |
| 05 Apr 2024 | 40.70 | 40.70 | 38.70 | 38.70 | 38.70 | 396 |
| 04 Apr 2024 | 40.00 | 41.00 | 39.65 | 40.24 | 40.24 | 1,080 |
| 03 Apr 2024 | 38.15 | 39.79 | 38.05 | 39.30 | 39.30 | 2,286 |
| 02 Apr 2024 | 37.75 | 38.45 | 36.65 | 38.25 | 38.25 | 1,068 |
| 28 Mar 2024 | 34.95 | 36.95 | 34.95 | 36.28 | 36.28 | 1,325 |
| 27 Mar 2024 | 35.45 | 36.30 | 35.30 | 35.35 | 35.35 | 251 |
| 26 Mar 2024 | 35.15 | 36.05 | 35.15 | 36.05 | 36.05 | 211 |
| 25 Mar 2024 | 34.70 | 35.25 | 34.25 | 34.98 | 34.98 | 390 |
| 22 Mar 2024 | 34.60 | 35.10 | 34.05 | 34.70 | 34.70 | 51 |
| 21 Mar 2024 | 34.60 | 34.90 | 34.05 | 34.12 | 34.12 | 296 |
| 20 Mar 2024 | 34.20 | 34.60 | 33.95 | 34.35 | 34.35 | 146 |
| 19 Mar 2024 | 34.00 | 34.30 | 33.60 | 34.05 | 34.05 | 198 |
| 18 Mar 2024 | 33.75 | 34.40 | 33.10 | 33.72 | 33.72 | 68 |
| 15 Mar 2024 | 32.40 | 33.35 | 32.10 | 33.30 | 33.30 | 9,272 |
| 14 Mar 2024 | 33.10 | 33.20 | 32.30 | 33.05 | 33.05 | 811 |
| 13 Mar 2024 | 33.30 | 33.30 | 32.70 | 32.89 | 32.89 | 249 |
| 12 Mar 2024 | 33.30 | 33.85 | 32.70 | 33.15 | 33.15 | 85 |
| 11 Mar 2024 | 32.75 | 33.15 | 32.50 | 33.10 | 33.10 | 1,707 |
| 08 Mar 2024 | 33.75 | 33.75 | 32.70 | 32.70 | 32.70 | 444 |
| 07 Mar 2024 | 32.20 | 33.65 | 32.20 | 33.05 | 33.05 | 657 |
| 06 Mar 2024 | 33.25 | 33.25 | 32.20 | 33.00 | 33.00 | 145 |
| 05 Mar 2024 | 33.35 | 33.35 | 32.20 | 32.91 | 32.91 | 794 |
| 04 Mar 2024 | 32.60 | 33.40 | 32.60 | 32.85 | 32.85 | 390 |
| 01 Mar 2024 | 35.35 | 35.35 | 32.90 | 34.90 | 34.90 | 722 |
| 29 Feb 2024 | 35.60 | 35.60 | 33.50 | 35.00 | 35.00 | 6,080 |
| 28 Feb 2024 | 33.95 | 34.00 | 33.50 | 34.00 | 34.00 | 380 |
| 27 Feb 2024 | 34.20 | 34.20 | 33.50 | 34.00 | 34.00 | 502 |
| 26 Feb 2024 | 35.05 | 35.05 | 34.05 | 34.13 | 34.13 | 481 |
| 23 Feb 2024 | 34.80 | 35.00 | 34.55 | 34.73 | 34.73 | 923 |
| 22 Feb 2024 | 34.90 | 35.15 | 34.80 | 35.05 | 35.05 | 1,013 |
| 21 Feb 2024 | 35.40 | 35.40 | 34.25 | 34.95 | 34.95 | 394 |
| 20 Feb 2024 | 35.15 | 35.85 | 34.30 | 35.32 | 35.32 | 623 |
| 19 Feb 2024 | 35.25 | 35.45 | 34.65 | 35.45 | 35.45 | 605 |
| 16 Feb 2024 | 35.00 | 35.50 | 34.65 | 35.50 | 35.50 | 382 |
| 15 Feb 2024 | 35.65 | 36.05 | 34.70 | 35.14 | 35.14 | 1,091 |
| 14 Feb 2024 | 35.10 | 35.45 | 34.55 | 35.30 | 35.30 | 343 |
| 13 Feb 2024 | 35.30 | 36.00 | 33.35 | 34.50 | 34.50 | 1,084 |
| 12 Feb 2024 | 35.50 | 36.60 | 35.50 | 35.75 | 35.75 | 287 |
| 09 Feb 2024 | 35.95 | 36.30 | 35.35 | 35.90 | 35.90 | 804 |
| 08 Feb 2024 | 35.75 | 36.35 | 34.95 | 36.06 | 36.06 | 1,284 |
| 07 Feb 2024 | 37.35 | 37.35 | 35.55 | 35.60 | 35.60 | 487 |
| 06 Feb 2024 | 36.70 | 37.30 | 36.60 | 36.73 | 36.73 | 538 |
| 05 Feb 2024 | 38.30 | 38.85 | 36.90 | 37.00 | 37.00 | 358 |
| 02 Feb 2024 | 38.95 | 38.95 | 38.05 | 38.10 | 38.10 | 328 |
| 01 Feb 2024 | 38.05 | 38.60 | 37.70 | 37.75 | 37.75 | 7,918 |
| 31 Jan 2024 | 37.90 | 38.00 | 36.80 | 37.75 | 37.75 | 2,471 |
| 30 Jan 2024 | 35.95 | 37.55 | 35.95 | 37.07 | 37.07 | 891 |
| 29 Jan 2024 | 36.40 | 36.90 | 35.65 | 36.45 | 36.45 | 175 |
| 26 Jan 2024 | 36.35 | 36.65 | 35.80 | 36.25 | 36.25 | 46,148 |
| 25 Jan 2024 | 36.00 | 36.05 | 35.20 | 35.85 | 35.85 | 753 |
| 24 Jan 2024 | 35.55 | 35.85 | 35.15 | 35.50 | 35.50 | 1,329 |
| 23 Jan 2024 | 34.75 | 34.90 | 34.20 | 34.90 | 34.90 | 1,016 |
| 22 Jan 2024 | 34.45 | 34.50 | 33.35 | 34.45 | 34.45 | 1,343 |
| 19 Jan 2024 | 34.10 | 34.25 | 33.30 | 33.55 | 33.55 | 1,013 |
| 18 Jan 2024 | 33.90 | 34.10 | 33.58 | 33.85 | 33.85 | 1,384 |
| 17 Jan 2024 | 33.95 | 34.40 | 32.85 | 33.65 | 33.65 | 3,209 |
| 16 Jan 2024 | 34.10 | 34.15 | 33.65 | 33.96 | 33.96 | 679 |
| 15 Jan 2024 | 34.65 | 34.65 | 33.85 | 33.85 | 33.85 | 3,501 |
| 12 Jan 2024 | 33.20 | 34.60 | 33.20 | 34.38 | 34.38 | 804 |
| 11 Jan 2024 | 34.55 | 34.95 | 33.85 | 34.25 | 34.25 | 1,042 |
| 10 Jan 2024 | 34.60 | 34.60 | 34.15 | 34.43 | 34.43 | 583 |
| 09 Jan 2024 | 34.65 | 34.70 | 33.85 | 34.15 | 34.15 | 2,895 |
| 08 Jan 2024 | 34.50 | 34.65 | 34.35 | 34.40 | 34.40 | 470 |
| 05 Jan 2024 | 34.65 | 34.80 | 34.20 | 34.60 | 34.60 | 819 |
| 04 Jan 2024 | 33.85 | 34.80 | 33.75 | 33.75 | 33.75 | 3,768 |
| 03 Jan 2024 | 34.80 | 34.80 | 33.70 | 34.06 | 34.06 | 3,460 |
| 02 Jan 2024 | 35.65 | 35.65 | 34.70 | 34.75 | 34.75 | 607 |
| 29 Dec 2023 | 35.50 | 35.75 | 35.20 | 35.40 | 35.40 | 1,633 |
| 28 Dec 2023 | 35.10 | 35.80 | 34.85 | 35.30 | 35.30 | 979 |
| 27 Dec 2023 | 35.70 | 35.70 | 34.80 | 35.00 | 35.00 | 1,242 |
| 22 Dec 2023 | 35.05 | 35.25 | 34.90 | 35.00 | 35.00 | 53,029 |
| 21 Dec 2023 | 34.90 | 35.50 | 34.65 | 35.30 | 35.30 | 4,513 |
| 20 Dec 2023 | 35.10 | 35.30 | 34.35 | 35.25 | 35.25 | 8,210 |
| 19 Dec 2023 | 34.45 | 35.40 | 34.25 | 34.88 | 34.88 | 5,738 |
| 18 Dec 2023 | 33.80 | 34.40 | 33.25 | 34.05 | 34.05 | 9,760 |
| 15 Dec 2023 | 33.90 | 34.35 | 33.50 | 33.87 | 33.87 | 12,135 |
| 14 Dec 2023 | 32.80 | 33.60 | 32.35 | 33.30 | 33.30 | 3,515 |
| 13 Dec 2023 | 32.80 | 32.80 | 32.05 | 32.25 | 32.25 | 1,616 |
| 12 Dec 2023 | 32.40 | 33.05 | 32.19 | 32.80 | 32.80 | 9,608 |
| 11 Dec 2023 | 32.60 | 32.70 | 32.25 | 32.41 | 32.41 | 719 |
| 08 Dec 2023 | 32.20 | 32.80 | 31.95 | 32.50 | 32.50 | 10,682 |
| 07 Dec 2023 | 32.25 | 32.35 | 32.00 | 32.20 | 32.20 | 3,707 |
| 06 Dec 2023 | 32.90 | 32.90 | 32.00 | 32.45 | 32.45 | 6,755 |
| 05 Dec 2023 | 32.65 | 32.80 | 32.05 | 32.75 | 32.75 | 6,880 |
| 04 Dec 2023 | 32.90 | 33.25 | 32.50 | 32.50 | 32.50 | 4,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.