UK markets closed

mutares AG (MUX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.76-0.40 (-2.64%)
At close: 12:22PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202215.0615.0614.7014.7614.76-
22 Sept 202215.5815.7015.1615.1615.16300
21 Sept 202215.3216.0014.8816.0016.0011,754
20 Sept 202215.5815.7815.5815.7815.78130
19 Sept 202215.5015.5015.4015.4015.40-
16 Sept 202215.4015.4015.3015.3615.36-
15 Sept 202215.5215.6215.5015.5015.50-
14 Sept 202215.7015.7615.4815.7215.72-
13 Sept 202216.2216.2215.7216.4016.40-
12 Sept 202216.3616.4816.3616.4016.40451
09 Sept 202215.7616.1015.7616.1016.1015
08 Sept 202216.1416.1415.7015.8415.84200
07 Sept 202215.7416.0215.7416.0216.02300
06 Sept 202216.0616.0615.6415.6415.64-
05 Sept 202215.8816.3215.8816.2816.28-
02 Sept 202215.4015.7215.4015.7215.72-
01 Sept 202216.0216.0215.3415.3415.341,537
31 Aug 202216.1216.2016.0216.0216.02100
30 Aug 202216.3016.3016.1616.1616.16-
29 Aug 202216.0016.4016.0016.4016.401,490
26 Aug 202216.6216.6816.5816.6816.68220
25 Aug 202216.4416.5416.4416.5416.54-
24 Aug 202216.2216.6616.2216.3816.38763
23 Aug 202216.0816.2216.0816.2216.22-
22 Aug 202217.3217.3215.9415.9415.942,693
19 Aug 202217.6017.6017.3617.3617.36-
18 Aug 202217.8217.8217.4217.7017.70145
17 Aug 202218.4218.4218.1018.1018.10-
16 Aug 202218.9018.9018.6618.7018.70-
15 Aug 202219.3619.3618.8618.8618.86-
12 Aug 202218.5418.8018.5418.8018.80500
11 Aug 202218.1018.2817.7818.2218.22100
10 Aug 202217.4018.0417.4018.0418.04-
09 Aug 202217.9017.9217.5617.5617.56600
08 Aug 202218.0218.1617.8617.9617.9640
05 Aug 202218.1618.1617.9017.9017.90-
04 Aug 202218.1418.1418.0818.1018.10-
03 Aug 202217.7418.1017.7418.1018.10-
02 Aug 202217.2417.2417.0217.0817.08-
01 Aug 202217.8017.8017.3617.4417.442,340
29 Jul 202217.0617.7617.0617.7617.76114
28 Jul 202216.6816.8216.6816.8216.82-
27 Jul 202216.3416.6616.3416.6216.62-
26 Jul 202216.9416.9416.5216.5216.52450
25 Jul 202217.0817.1416.8817.1417.1475
22 Jul 202216.4617.1216.4616.9416.94-
21 Jul 202216.1816.5816.1816.5816.58310
20 Jul 202216.3216.4416.0816.2616.26700
19 Jul 202215.8215.9015.8015.9015.90-
18 Jul 202215.0215.7614.9215.6215.62110
15 Jul 202214.4615.2014.4615.2015.20736
14 Jul 202214.7814.7814.1614.1614.16400
13 Jul 202215.1615.1614.8215.0815.0870
12 Jul 202215.7415.7414.9014.9214.92200
11 Jul 202215.7815.8015.2815.8015.80236
08 Jul 202215.4015.9815.3215.9815.98355
07 Jul 202214.9415.2014.9415.2015.20170
06 Jul 202214.9815.1014.7414.7414.74150
05 Jul 202215.8215.8214.4614.4614.46261
04 Jul 202216.3216.3215.6215.6215.62-
01 Jul 202216.7616.8016.1616.4016.40828
30 Jun 202217.3217.3216.0416.1816.18900
29 Jun 202218.2218.3817.3217.3217.321,370
28 Jun 202218.8019.0618.8019.0219.02-
27 Jun 202218.3018.9618.3018.9618.96389
24 Jun 202217.8218.4017.8218.1818.18660
23 Jun 202218.2618.2617.9618.0618.061,770
22 Jun 202218.5818.6618.1618.4618.46272
21 Jun 202218.8018.9218.8018.8618.86-
20 Jun 202218.2619.0018.1219.0019.0090
17 Jun 202217.8017.9617.7017.9617.96240
16 Jun 202218.6018.6018.1818.1818.1855
15 Jun 202218.9219.1018.7219.0419.04437
14 Jun 202219.5419.5418.8018.8018.80350
13 Jun 202220.5520.5519.4219.4219.42545
10 Jun 202220.5020.5520.2020.5520.55-
09 Jun 202221.2021.2020.6020.6020.60-
08 Jun 202221.6521.6521.1021.1521.15140
07 Jun 202222.2522.2521.7021.7021.7019
06 Jun 202222.4022.4022.4022.4022.40-
03 Jun 202222.4022.4022.2022.2022.207
02 Jun 202222.0022.2021.8522.2022.20372
01 Jun 202221.7522.0021.7021.7021.70466
31 May 202221.5521.9021.2521.9021.90158
30 May 202221.1521.5521.1521.4021.4038
27 May 202220.4520.7520.4520.7520.75420
26 May 202220.2520.4020.2520.4020.40-
25 May 202220.1020.1020.0020.0020.00-
24 May 202220.1520.2020.1020.1020.10-
23 May 202220.1520.4519.9820.1020.10154
20 May 202220.2520.2519.8619.8619.86417
19 May 202219.8619.9019.2219.9019.90900
18 May 202220.0020.4519.9620.4520.4575
18 May 20220.5 Dividend
17 May 202221.6521.7021.6521.7021.2070
16 May 202221.3022.0021.3022.0021.496,399
13 May 202220.7020.7020.7020.7020.22-
12 May 202220.9520.9520.1520.6020.13250
11 May 202220.2021.0020.0020.9520.47600
10 May 202220.7020.7019.8620.6520.172,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...