mutares AG (MUX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:00PM CEST
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 | 40.90 | 41.60 | 40.85 | 41.60 | 41.60 | 1,086 |
| 25 Apr 2024 | 40.55 | 41.30 | 40.30 | 40.65 | 40.65 | 282 |
| 24 Apr 2024 | 41.00 | 41.50 | 41.00 | 41.15 | 41.15 | 405 |
| 23 Apr 2024 | 40.45 | 40.85 | 40.45 | 40.85 | 40.85 | 600 |
| 22 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 19 Apr 2024 | 39.50 | 39.80 | 39.25 | 39.80 | 39.80 | 145 |
| 18 Apr 2024 | 40.55 | 40.55 | 39.50 | 39.50 | 39.50 | 10 |
| 17 Apr 2024 | 40.50 | 40.70 | 40.20 | 40.20 | 40.20 | 100 |
| 16 Apr 2024 | 40.00 | 40.00 | 39.55 | 39.85 | 39.85 | 40 |
| 15 Apr 2024 | 41.50 | 41.90 | 40.40 | 40.55 | 40.55 | 1,571 |
| 12 Apr 2024 | 40.95 | 41.05 | 40.95 | 41.00 | 41.00 | 510 |
| 11 Apr 2024 | 41.00 | 41.00 | 37.60 | 41.00 | 41.00 | 1,180 |
| 10 Apr 2024 | 40.25 | 41.70 | 40.25 | 41.70 | 41.70 | 6 |
| 09 Apr 2024 | 41.50 | 41.50 | 40.05 | 40.05 | 40.05 | 200 |
| 08 Apr 2024 | 40.05 | 41.10 | 40.05 | 41.10 | 41.10 | 1,590 |
| 05 Apr 2024 | 39.05 | 40.25 | 39.05 | 40.25 | 40.25 | 20 |
| 04 Apr 2024 | 39.55 | 40.60 | 39.55 | 39.90 | 39.90 | 803 |
| 03 Apr 2024 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 1,332 |
| 02 Apr 2024 | 36.85 | 38.55 | 36.85 | 38.00 | 38.00 | 828 |
| 28 Mar 2024 | 35.10 | 35.60 | 34.85 | 35.45 | 35.45 | 682 |
| 27 Mar 2024 | 35.75 | 35.75 | 35.50 | 35.60 | 35.60 | 800 |
| 26 Mar 2024 | 35.40 | 35.95 | 35.35 | 35.95 | 35.95 | 29 |
| 25 Mar 2024 | 34.55 | 34.70 | 34.55 | 34.65 | 34.65 | - |
| 22 Mar 2024 | 34.50 | 34.95 | 34.50 | 34.65 | 34.65 | 240 |
| 21 Mar 2024 | 33.70 | 34.05 | 33.70 | 34.05 | 34.05 | - |
| 20 Mar 2024 | 34.15 | 34.15 | 33.65 | 33.65 | 33.65 | 50 |
| 19 Mar 2024 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | 350 |
| 18 Mar 2024 | 33.50 | 34.00 | 33.50 | 33.90 | 33.90 | 7 |
| 15 Mar 2024 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 1,180 |
| 14 Mar 2024 | 33.05 | 33.05 | 32.95 | 33.00 | 33.00 | 150 |
| 13 Mar 2024 | 32.80 | 33.05 | 32.80 | 33.05 | 33.05 | 430 |
| 12 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 11 Mar 2024 | 32.55 | 32.80 | 32.55 | 32.80 | 32.80 | 50 |
| 08 Mar 2024 | 33.25 | 33.25 | 33.15 | 33.15 | 33.15 | 15 |
| 07 Mar 2024 | 33.25 | 33.25 | 33.20 | 33.20 | 33.20 | 84 |
| 06 Mar 2024 | 32.55 | 33.05 | 32.55 | 32.85 | 32.85 | 100 |
| 05 Mar 2024 | 32.90 | 33.00 | 32.60 | 32.90 | 32.90 | 470 |
| 04 Mar 2024 | 33.15 | 33.30 | 32.80 | 32.90 | 32.90 | 780 |
| 01 Mar 2024 | 34.75 | 34.90 | 33.50 | 33.50 | 33.50 | 50 |
| 29 Feb 2024 | 33.70 | 34.90 | 33.70 | 34.85 | 34.85 | 423 |
| 28 Feb 2024 | 33.50 | 33.95 | 33.50 | 33.95 | 33.95 | 24 |
| 27 Feb 2024 | 33.60 | 34.05 | 33.60 | 33.70 | 33.70 | 353 |
| 26 Feb 2024 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | 150 |
| 23 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 22 Feb 2024 | 34.35 | 35.05 | 34.35 | 35.05 | 35.05 | - |
| 21 Feb 2024 | 35.05 | 35.05 | 34.25 | 34.50 | 34.50 | 103 |
| 20 Feb 2024 | 35.30 | 35.30 | 34.90 | 35.25 | 35.25 | - |
| 19 Feb 2024 | 35.25 | 35.45 | 35.00 | 35.00 | 35.00 | 12 |
| 16 Feb 2024 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 500 |
| 15 Feb 2024 | 35.30 | 35.50 | 34.85 | 34.85 | 34.85 | 295 |
| 14 Feb 2024 | 34.05 | 35.25 | 34.05 | 35.20 | 35.20 | 30 |
| 13 Feb 2024 | 34.60 | 34.85 | 33.50 | 34.55 | 34.55 | 7,144 |
| 12 Feb 2024 | 35.90 | 35.90 | 34.60 | 34.60 | 34.60 | 550 |
| 09 Feb 2024 | 35.70 | 35.70 | 35.25 | 35.35 | 35.35 | 700 |
| 08 Feb 2024 | 35.45 | 36.05 | 35.45 | 35.90 | 35.90 | 570 |
| 07 Feb 2024 | 36.40 | 36.40 | 35.35 | 35.35 | 35.35 | 406 |
| 06 Feb 2024 | 36.90 | 36.95 | 36.75 | 36.75 | 36.75 | - |
| 05 Feb 2024 | 38.45 | 38.45 | 36.90 | 36.90 | 36.90 | 517 |
| 02 Feb 2024 | 38.05 | 38.45 | 38.05 | 38.10 | 38.10 | 148 |
| 01 Feb 2024 | 37.80 | 38.35 | 37.80 | 38.30 | 38.30 | 1,390 |
| 31 Jan 2024 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | - |
| 30 Jan 2024 | 36.70 | 37.25 | 36.30 | 37.25 | 37.25 | 1,650 |
| 29 Jan 2024 | 35.80 | 35.85 | 35.80 | 35.85 | 35.85 | - |
| 26 Jan 2024 | 36.00 | 36.50 | 36.00 | 36.35 | 36.35 | 8 |
| 25 Jan 2024 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | 400 |
| 24 Jan 2024 | 34.95 | 35.70 | 34.95 | 35.30 | 35.30 | 1,075 |
| 23 Jan 2024 | 34.40 | 34.70 | 34.40 | 34.70 | 34.70 | 40 |
| 22 Jan 2024 | 34.35 | 34.40 | 34.10 | 34.40 | 34.40 | 1,056 |
| 19 Jan 2024 | 33.75 | 33.80 | 33.55 | 33.55 | 33.55 | 60 |
| 18 Jan 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | - |
| 17 Jan 2024 | 33.55 | 33.60 | 33.00 | 33.25 | 33.25 | 2,166 |
| 16 Jan 2024 | 33.80 | 33.90 | 33.80 | 33.90 | 33.90 | - |
| 15 Jan 2024 | 34.20 | 34.20 | 33.85 | 34.10 | 34.10 | 175 |
| 12 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 11 Jan 2024 | 34.20 | 34.35 | 34.05 | 34.05 | 34.05 | 115 |
| 10 Jan 2024 | 34.25 | 34.55 | 34.25 | 34.35 | 34.35 | 170 |
| 09 Jan 2024 | 34.20 | 34.45 | 34.20 | 34.25 | 34.25 | 216 |
| 08 Jan 2024 | 34.75 | 34.75 | 34.40 | 34.65 | 34.65 | 18 |
| 05 Jan 2024 | 34.90 | 34.90 | 34.30 | 34.35 | 34.35 | 170 |
| 04 Jan 2024 | 33.90 | 34.70 | 33.60 | 34.70 | 34.70 | 718 |
| 03 Jan 2024 | 34.30 | 34.75 | 33.85 | 33.85 | 33.85 | 750 |
| 02 Jan 2024 | 34.85 | 35.40 | 34.60 | 34.60 | 34.60 | 1,199 |
| 29 Dec 2023 | 35.05 | 35.45 | 35.05 | 35.45 | 35.45 | 333 |
| 28 Dec 2023 | 34.85 | 35.30 | 34.85 | 35.30 | 35.30 | 466 |
| 27 Dec 2023 | 35.10 | 35.25 | 34.95 | 34.95 | 34.95 | 347 |
| 22 Dec 2023 | 34.90 | 35.20 | 34.75 | 35.10 | 35.10 | 2,921 |
| 21 Dec 2023 | 34.65 | 35.25 | 34.65 | 35.00 | 35.00 | 200 |
| 20 Dec 2023 | 35.05 | 35.05 | 34.45 | 34.85 | 34.85 | 235 |
| 19 Dec 2023 | 33.60 | 34.85 | 33.60 | 34.85 | 34.85 | 564 |
| 18 Dec 2023 | 34.00 | 34.45 | 34.00 | 34.00 | 34.00 | 311 |
| 15 Dec 2023 | 33.30 | 33.70 | 33.30 | 33.65 | 33.65 | - |
| 14 Dec 2023 | 32.55 | 33.55 | 32.55 | 33.30 | 33.30 | 120 |
| 13 Dec 2023 | 32.60 | 32.60 | 32.15 | 32.15 | 32.15 | 90 |
| 12 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 11 Dec 2023 | 32.30 | 32.35 | 32.30 | 32.35 | 32.35 | 20 |
| 08 Dec 2023 | 31.65 | 32.70 | 31.65 | 32.50 | 32.50 | 415 |
| 07 Dec 2023 | 32.55 | 32.55 | 32.10 | 32.10 | 32.10 | - |
| 06 Dec 2023 | 32.70 | 32.80 | 32.30 | 32.30 | 32.30 | 250 |
| 05 Dec 2023 | 32.65 | 32.75 | 32.50 | 32.75 | 32.75 | 310 |
| 04 Dec 2023 | 32.50 | 32.90 | 32.50 | 32.50 | 32.50 | 300 |
| *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.