UK markets closed

mutares AG (MUX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
35.45-0.15 (-0.42%)
At close: 01:37PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202435.1035.6034.8535.4535.45682
27 Mar 202435.7535.7535.5035.6035.60800
26 Mar 202435.4035.9535.3535.9535.9529
25 Mar 202434.5534.7034.5534.6534.65-
22 Mar 202434.5034.9534.5034.6534.65240
21 Mar 202433.7034.0533.7034.0534.05-
20 Mar 202434.1534.1533.6533.6533.6550
19 Mar 202434.3034.3034.0034.0034.00350
18 Mar 202433.5034.0033.5033.9033.907
15 Mar 202432.4034.0032.4034.0034.001,180
14 Mar 202433.0533.0532.9533.0033.00150
13 Mar 202432.8033.0532.8033.0533.05430
12 Mar 202432.5532.5532.5532.5532.55-
11 Mar 202432.5532.8032.5532.8032.8050
08 Mar 202433.2533.2533.1533.1533.1515
07 Mar 202433.2533.2533.2033.2033.2084
06 Mar 202432.5533.0532.5532.8532.85100
05 Mar 202432.9033.0032.6032.9032.90470
04 Mar 202433.1533.3032.8032.9032.90780
01 Mar 202434.7534.9033.5033.5033.5050
29 Feb 202433.7034.9033.7034.8534.85423
28 Feb 202433.5033.9533.5033.9533.9524
27 Feb 202433.6034.0533.6033.7033.70353
26 Feb 202434.4034.4034.3034.3034.30150
23 Feb 202434.3534.3534.3534.3534.35-
22 Feb 202434.3535.0534.3535.0535.05-
21 Feb 202435.0535.0534.2534.5034.50103
20 Feb 202435.3035.3034.9035.2535.25-
19 Feb 202435.2535.4535.0035.0035.0012
16 Feb 202434.7535.0034.7535.0035.00500
15 Feb 202435.3035.5034.8534.8534.85295
14 Feb 202434.0535.2534.0535.2035.2030
13 Feb 202434.6034.8533.5034.5534.557,144
12 Feb 202435.9035.9034.6034.6034.60550
09 Feb 202435.7035.7035.2535.3535.35700
08 Feb 202435.4536.0535.4535.9035.90570
07 Feb 202436.4036.4035.3535.3535.35406
06 Feb 202436.9036.9536.7536.7536.75-
05 Feb 202438.4538.4536.9036.9036.90517
02 Feb 202438.0538.4538.0538.1038.10148
01 Feb 202437.8038.3537.8038.3038.301,390
31 Jan 202437.3037.6037.3037.6037.60-
30 Jan 202436.7037.2536.3037.2537.251,650
29 Jan 202435.8035.8535.8035.8535.85-
26 Jan 202436.0036.5036.0036.3536.358
25 Jan 202435.3035.3035.1035.1035.10400
24 Jan 202434.9535.7034.9535.3035.301,075
23 Jan 202434.4034.7034.4034.7034.7040
22 Jan 202434.3534.4034.1034.4034.401,056
19 Jan 202433.7533.8033.5533.5533.5560
18 Jan 202433.2033.6033.2033.6033.60-
17 Jan 202433.5533.6033.0033.2533.252,166
16 Jan 202433.8033.9033.8033.9033.90-
15 Jan 202434.2034.2033.8534.1034.10175
12 Jan 202434.1534.1534.1534.1534.15-
11 Jan 202434.2034.3534.0534.0534.05115
10 Jan 202434.2534.5534.2534.3534.35170
09 Jan 202434.2034.4534.2034.2534.25216
08 Jan 202434.7534.7534.4034.6534.6518
05 Jan 202434.9034.9034.3034.3534.35170
04 Jan 202433.9034.7033.6034.7034.70718
03 Jan 202434.3034.7533.8533.8533.85750
02 Jan 202434.8535.4034.6034.6034.601,199
29 Dec 202335.0535.4535.0535.4535.45333
28 Dec 202334.8535.3034.8535.3035.30466
27 Dec 202335.1035.2534.9534.9534.95347
22 Dec 202334.9035.2034.7535.1035.102,921
21 Dec 202334.6535.2534.6535.0035.00200
20 Dec 202335.0535.0534.4534.8534.85235
19 Dec 202333.6034.8533.6034.8534.85564
18 Dec 202334.0034.4534.0034.0034.00311
15 Dec 202333.3033.7033.3033.6533.65-
14 Dec 202332.5533.5532.5533.3033.30120
13 Dec 202332.6032.6032.1532.1532.1590
12 Dec 202332.1532.1532.1532.1532.15-
11 Dec 202332.3032.3532.3032.3532.3520
08 Dec 202331.6532.7031.6532.5032.50415
07 Dec 202332.5532.5532.1032.1032.10-
06 Dec 202332.7032.8032.3032.3032.30250
05 Dec 202332.6532.7532.5032.7532.75310
04 Dec 202332.5032.9032.5032.5032.50300
01 Dec 202331.9532.6531.9532.2032.201,245
30 Nov 202331.9532.3531.9532.2032.2083
29 Nov 202331.0531.6031.0531.5031.50242
28 Nov 202331.5031.5031.5031.5031.50-
27 Nov 202332.1032.1531.7531.7531.75200
24 Nov 202331.4032.1531.4032.1532.15186
23 Nov 202331.2031.2031.1031.1031.10270
22 Nov 202330.4031.2030.4031.2031.2070
21 Nov 202330.6530.6530.4030.5030.50490
20 Nov 202332.4532.4530.3530.3530.35185
17 Nov 202331.2532.8031.2532.5032.50465
16 Nov 202331.9033.0030.9030.9030.90400
15 Nov 202330.9032.5030.9032.5032.50180
14 Nov 202328.1530.2528.1530.0030.00480
13 Nov 202330.1531.5528.9028.9028.903,487
10 Nov 202329.8530.2029.8530.0030.00744
09 Nov 202329.5030.2029.5030.1030.10299
08 Nov 202329.2529.5029.2529.5029.50750
07 Nov 202328.9029.2028.8529.1029.10700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...