MUX.F - mutares AG
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 97 |
| 02 Jun 2023 | 24.25 | 24.50 | 24.25 | 24.45 | 24.45 | 97 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | - |
| 30 May 2023 | 23.75 | 23.95 | 23.75 | 23.95 | 23.95 | 850 |
| 29 May 2023 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | - |
| 26 May 2023 | 23.45 | 23.75 | 23.45 | 23.75 | 23.75 | 40 |
| 25 May 2023 | 23.45 | 23.80 | 23.45 | 23.80 | 23.80 | 2,636 |
| 24 May 2023 | 24.55 | 24.55 | 24.10 | 24.10 | 24.10 | 2,525 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | - |
| 19 May 2023 | 24.30 | 24.55 | 24.00 | 24.00 | 24.00 | 1,500 |
| 18 May 2023 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | 500 |
| 17 May 2023 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | 307 |
| 16 May 2023 | 23.30 | 24.10 | 23.20 | 24.10 | 24.10 | 280 |
| 15 May 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 12 May 2023 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | 10 |
| 11 May 2023 | 23.70 | 24.10 | 23.70 | 23.95 | 23.95 | 1,262 |
| 10 May 2023 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | - |
| 09 May 2023 | 23.40 | 23.55 | 23.25 | 23.55 | 23.55 | - |
| 08 May 2023 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 200 |
| 05 May 2023 | 21.65 | 23.20 | 21.65 | 23.20 | 23.20 | 1,984 |
| 04 May 2023 | 20.70 | 21.25 | 20.60 | 21.25 | 21.25 | 100 |
| 03 May 2023 | 21.10 | 21.10 | 20.90 | 20.90 | 20.90 | 32 |
| 02 May 2023 | 21.00 | 21.15 | 21.00 | 21.00 | 21.00 | 23 |
| 28 Apr 2023 | 21.25 | 21.25 | 20.85 | 20.95 | 20.95 | - |
| 27 Apr 2023 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | - |
| 26 Apr 2023 | 21.10 | 21.30 | 21.10 | 21.25 | 21.25 | - |
| 25 Apr 2023 | 21.15 | 21.15 | 21.00 | 21.05 | 21.05 | - |
| 24 Apr 2023 | 21.30 | 21.70 | 21.20 | 21.45 | 21.45 | 75 |
| 21 Apr 2023 | 21.00 | 21.05 | 20.95 | 20.95 | 20.95 | 100 |
| 20 Apr 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Apr 2023 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| 18 Apr 2023 | 21.25 | 21.25 | 20.90 | 20.90 | 20.90 | - |
| 17 Apr 2023 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | 222 |
| 14 Apr 2023 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | - |
| 13 Apr 2023 | 20.85 | 21.05 | 20.85 | 20.95 | 20.95 | 25 |
| 12 Apr 2023 | 20.55 | 20.85 | 20.55 | 20.85 | 20.85 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - |
| 05 Apr 2023 | 19.02 | 19.02 | 18.76 | 18.76 | 18.76 | - |
| 04 Apr 2023 | 19.20 | 19.44 | 19.20 | 19.20 | 19.20 | 320 |
| 03 Apr 2023 | 19.74 | 19.74 | 19.42 | 19.42 | 19.42 | 20 |
| 31 Mar 2023 | 19.60 | 19.80 | 19.50 | 19.80 | 19.80 | 3,506 |
| 30 Mar 2023 | 19.30 | 19.32 | 19.30 | 19.32 | 19.32 | - |
| 29 Mar 2023 | 18.62 | 18.68 | 18.62 | 18.68 | 18.68 | - |
| 28 Mar 2023 | 18.64 | 18.74 | 18.64 | 18.72 | 18.72 | 100 |
| 27 Mar 2023 | 18.58 | 18.66 | 18.58 | 18.60 | 18.60 | - |
| 24 Mar 2023 | 18.58 | 18.58 | 18.26 | 18.46 | 18.46 | 50 |
| 23 Mar 2023 | 18.34 | 18.82 | 18.34 | 18.68 | 18.68 | - |
| 22 Mar 2023 | 18.40 | 18.58 | 18.40 | 18.58 | 18.58 | 60 |
| 21 Mar 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 20 Mar 2023 | 17.70 | 17.90 | 17.34 | 17.90 | 17.90 | 600 |
| 17 Mar 2023 | 19.04 | 19.14 | 17.36 | 17.36 | 17.36 | 550 |
| 16 Mar 2023 | 18.70 | 18.98 | 18.70 | 18.98 | 18.98 | 50 |
| 15 Mar 2023 | 19.96 | 19.96 | 18.80 | 18.90 | 18.90 | 250 |
| 14 Mar 2023 | 19.26 | 19.70 | 19.20 | 19.70 | 19.70 | 1,000 |
| 13 Mar 2023 | 19.50 | 19.60 | 18.76 | 19.60 | 19.60 | 49 |
| 10 Mar 2023 | 19.86 | 19.86 | 19.18 | 19.56 | 19.56 | - |
| 09 Mar 2023 | 19.90 | 20.00 | 19.68 | 19.98 | 19.98 | 1,000 |
| 08 Mar 2023 | 20.20 | 20.25 | 20.00 | 20.25 | 20.25 | 110 |
| 07 Mar 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Mar 2023 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | - |
| 03 Mar 2023 | 20.05 | 20.30 | 20.05 | 20.10 | 20.10 | 907 |
| 02 Mar 2023 | 19.80 | 20.15 | 19.80 | 20.05 | 20.05 | 195 |
| 01 Mar 2023 | 20.25 | 20.25 | 20.15 | 20.15 | 20.15 | - |
| 28 Feb 2023 | 20.15 | 20.25 | 20.05 | 20.25 | 20.25 | 200 |
| 27 Feb 2023 | 20.15 | 20.55 | 20.15 | 20.45 | 20.45 | - |
| 24 Feb 2023 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | - |
| 23 Feb 2023 | 20.15 | 20.45 | 20.05 | 20.45 | 20.45 | 25 |
| 22 Feb 2023 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | - |
| 21 Feb 2023 | 20.55 | 20.55 | 20.30 | 20.30 | 20.30 | 175 |
| 20 Feb 2023 | 20.65 | 20.70 | 20.55 | 20.55 | 20.55 | 250 |
| 17 Feb 2023 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | - |
| 16 Feb 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 15 Feb 2023 | 20.50 | 20.50 | 20.30 | 20.35 | 20.35 | - |
| 14 Feb 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 Feb 2023 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | - |
| 10 Feb 2023 | 20.90 | 20.90 | 20.30 | 20.40 | 20.40 | - |
| 09 Feb 2023 | 20.75 | 20.95 | 20.75 | 20.90 | 20.90 | 80 |
| 08 Feb 2023 | 20.55 | 21.20 | 20.55 | 20.85 | 20.85 | - |
| 07 Feb 2023 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | 5 |
| 06 Feb 2023 | 21.00 | 21.00 | 20.50 | 20.65 | 20.65 | - |
| 03 Feb 2023 | 20.90 | 20.95 | 20.70 | 20.70 | 20.70 | 470 |
| 02 Feb 2023 | 20.25 | 20.95 | 20.25 | 20.85 | 20.85 | - |
| 01 Feb 2023 | 20.35 | 20.65 | 20.35 | 20.50 | 20.50 | 125 |
| 31 Jan 2023 | 20.55 | 20.55 | 20.35 | 20.45 | 20.45 | 450 |
| 30 Jan 2023 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | - |
| 27 Jan 2023 | 20.35 | 20.45 | 20.35 | 20.45 | 20.45 | - |
| 26 Jan 2023 | 19.64 | 20.00 | 19.64 | 19.88 | 19.88 | - |
| 25 Jan 2023 | 19.40 | 19.42 | 19.40 | 19.42 | 19.42 | 13 |
| 24 Jan 2023 | 19.90 | 19.90 | 19.56 | 19.62 | 19.62 | 550 |
| 23 Jan 2023 | 19.76 | 19.90 | 19.54 | 19.90 | 19.90 | 500 |
| 20 Jan 2023 | 19.26 | 19.64 | 19.22 | 19.48 | 19.48 | - |
| 19 Jan 2023 | 19.62 | 19.62 | 19.00 | 19.08 | 19.08 | 6 |
| 18 Jan 2023 | 19.72 | 19.72 | 19.66 | 19.66 | 19.66 | - |
| 17 Jan 2023 | 19.92 | 19.94 | 19.60 | 19.62 | 19.62 | - |
| 16 Jan 2023 | 19.64 | 19.72 | 19.58 | 19.72 | 19.72 | - |
| 13 Jan 2023 | 19.44 | 19.70 | 19.36 | 19.70 | 19.70 | - |
| 12 Jan 2023 | 19.18 | 19.40 | 19.18 | 19.34 | 19.34 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.