Comparing Back to the side-by-side chart ↗
Mutares SE Co. KGaA (MUX.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.50 | 25.05 | 24.30 | 24.35 | -1.42% | 27,654 |
| 2026-10-15 | 25.00 | 25.10 | 24.00 | 24.70 | -1.40% | 106,041 |
| 2026-10-14 | 24.85 | 25.50 | 24.50 | 25.05 | +3.30% | 60,263 |
| 2026-10-13 | 24.30 | 24.65 | 24.10 | 24.25 | -1.02% | 29,550 |
| 2026-10-12 | 25.15 | 25.15 | 24.50 | 24.50 | -2.20% | 39,117 |
| 2026-10-09 | 24.80 | 25.25 | 24.80 | 25.05 | +1.01% | 7,549 |
| 2026-10-08 | 24.80 | 24.95 | 24.65 | 24.80 | -0.80% | 24,322 |
| 2026-10-07 | 25.35 | 25.50 | 24.60 | 25.00 | -1.57% | 46,191 |
| 2026-10-06 | 25.05 | 25.40 | 25.00 | 25.40 | +1.80% | 13,569 |
| 2026-10-05 | 24.85 | 25.60 | 24.60 | 24.95 | +1.22% | 54,378 |
| 2026-10-02 | 24.15 | 24.85 | 24.15 | 24.65 | +1.44% | 34,334 |
| 2026-10-01 | 24.80 | 24.80 | 23.95 | 24.30 | -0.82% | 26,989 |
| 2026-09-30 | 24.20 | 24.70 | 24.15 | 24.50 | +1.66% | 31,981 |
| 2026-09-29 | 24.00 | 24.30 | 23.90 | 24.10 | +0.84% | 38,325 |
| 2026-09-28 | 24.15 | 24.45 | 23.90 | 23.90 | -1.65% | 28,549 |
| 2026-09-25 | 24.00 | 24.55 | 24.00 | 24.30 | +2.10% | 23,114 |
| 2026-09-24 | 24.95 | 24.95 | 23.75 | 23.80 | -3.84% | 59,614 |
| 2026-09-23 | 25.20 | 25.25 | 24.65 | 24.75 | -1.79% | 37,986 |
| 2026-09-22 | 25.70 | 25.90 | 25.20 | 25.20 | -0.98% | 21,634 |
| 2026-09-21 | 25.75 | 26.00 | 25.20 | 25.45 | -1.36% | 39,742 |
| 2026-09-18 | 25.90 | 26.15 | 25.75 | 25.80 | -0.96% | 32,168 |
| 2026-09-17 | 26.10 | 26.40 | 25.95 | 26.05 | +0.19% | 39,422 |
| 2026-09-16 | 25.80 | 26.05 | 25.65 | 26.00 | +0.78% | 16,774 |
| 2026-09-15 | 25.95 | 26.20 | 25.55 | 25.80 | -0.19% | 29,734 |
| 2026-09-14 | 25.90 | 26.10 | 25.75 | 25.85 | -0.96% | 20,615 |
| 2026-09-11 | 25.85 | 26.10 | 25.85 | 26.10 | +1.16% | 14,236 |
| 2026-09-10 | 25.50 | 26.00 | 25.50 | 25.80 | +0.98% | 20,430 |
| 2026-09-09 | 26.00 | 26.00 | 25.55 | 25.55 | -1.73% | 24,955 |
| 2026-09-08 | 25.95 | 26.00 | 25.55 | 26.00 | +0.39% | 10,583 |
| 2026-09-07 | 25.35 | 26.00 | 25.35 | 25.90 | +2.37% | 26,742 |
| 2026-09-04 | 25.40 | 25.40 | 25.10 | 25.30 | +0.00% | 15,862 |
| 2026-09-03 | 25.10 | 25.40 | 25.10 | 25.30 | +0.00% | 19,221 |
| 2026-09-02 | 25.20 | 25.35 | 25.00 | 25.30 | +0.00% | 30,640 |
| 2026-09-01 | 25.70 | 25.75 | 25.30 | 25.30 | -0.39% | 19,326 |
| 2026-08-31 | 26.00 | 26.00 | 25.20 | 25.40 | -1.74% | 98,586 |
| 2026-08-28 | 25.70 | 26.10 | 25.70 | 25.85 | +1.17% | 22,501 |
| 2026-08-27 | 25.85 | 25.90 | 25.50 | 25.55 | -0.58% | 25,638 |
| 2026-08-26 | 26.60 | 26.60 | 25.70 | 25.70 | -3.02% | 41,006 |
| 2026-08-25 | 26.55 | 26.80 | 26.45 | 26.50 | +0.00% | 24,701 |
| 2026-08-24 | 26.75 | 26.85 | 26.50 | 26.50 | -1.12% | 21,608 |
| 2026-08-21 | 26.75 | 27.20 | 26.70 | 26.80 | +1.13% | 26,086 |
| 2026-08-20 | 27.10 | 27.10 | 26.50 | 26.50 | -1.49% | 17,743 |
| 2026-08-19 | 26.90 | 27.10 | 26.80 | 26.90 | +0.37% | 21,122 |
| 2026-08-18 | 27.00 | 27.10 | 26.75 | 26.80 | +0.00% | 22,801 |
| 2026-08-17 | 26.90 | 27.35 | 26.80 | 26.80 | -0.92% | 40,841 |
| 2026-08-14 | 26.80 | 27.10 | 26.70 | 27.05 | +1.69% | 21,961 |
| 2026-08-13 | 27.25 | 27.25 | 26.60 | 26.60 | -1.30% | 17,946 |
| 2026-08-12 | 27.00 | 27.15 | 26.90 | 26.95 | -0.92% | 15,973 |
| 2026-08-11 | 26.95 | 27.25 | 26.80 | 27.20 | +0.55% | 25,535 |
| 2026-08-10 | 27.20 | 27.45 | 26.95 | 27.05 | -0.73% | 19,159 |
| 2026-08-07 | 27.35 | 27.50 | 26.90 | 27.25 | +0.37% | 33,075 |
| 2026-08-06 | 27.05 | 27.35 | 26.80 | 27.15 | +0.37% | 68,217 |
| 2026-08-05 | 27.00 | 27.20 | 26.85 | 27.05 | +0.19% | 28,426 |
| 2026-08-04 | 27.15 | 27.70 | 26.95 | 27.00 | +0.56% | 45,602 |
| 2026-08-03 | 27.00 | 27.25 | 26.75 | 26.85 | +0.56% | 32,504 |
| 2026-07-31 | 27.05 | 27.20 | 26.55 | 26.70 | -1.11% | 50,561 |
| 2026-07-30 | 26.90 | 27.30 | 26.85 | 27.00 | +0.00% | 35,694 |
| 2026-07-29 | 27.00 | 27.25 | 26.75 | 27.00 | +0.56% | 40,710 |
| 2026-07-28 | 27.10 | 27.20 | 26.45 | 26.85 | -1.10% | 47,771 |
| 2026-07-27 | 27.40 | 27.70 | 27.15 | 27.15 | +0.37% | 23,027 |
| 2026-07-24 | 26.90 | 27.25 | 26.90 | 27.05 | +0.56% | 19,705 |
| 2026-07-23 | 27.50 | 27.60 | 26.70 | 26.90 | -2.54% | 42,961 |
| 2026-07-22 | 27.60 | 27.80 | 27.35 | 27.60 | -0.36% | 38,742 |
| 2026-07-21 | 27.30 | 27.85 | 27.10 | 27.70 | +1.84% | 61,447 |
| 2026-07-20 | 27.30 | 27.55 | 27.20 | 27.20 | +0.00% | 27,218 |
| 2026-07-17 | 27.25 | 27.25 | 26.85 | 27.20 | -0.73% | 25,297 |
| 2026-07-16 | 27.15 | 27.45 | 26.85 | 27.40 | +0.92% | 30,597 |
| 2026-07-15 | 27.20 | 27.35 | 26.80 | 27.15 | +0.00% | 32,089 |
| 2026-07-14 | 27.00 | 27.25 | 26.65 | 27.15 | -0.37% | 40,441 |
| 2026-07-13 | 26.95 | 27.30 | 26.70 | 27.25 | +0.93% | 29,234 |
| 2026-07-10 | 27.35 | 27.45 | 26.80 | 27.00 | -0.92% | 39,417 |
| 2026-07-09 | 27.25 | 27.40 | 26.75 | 27.25 | +2.06% | 35,528 |
| 2026-07-08 | 27.80 | 27.80 | 26.70 | 26.70 | -3.44% | 64,693 |
| 2026-07-07 | 28.40 | 28.40 | 27.50 | 27.65 | -3.66% | 54,162 |
| 2026-07-06 | 27.00 | 28.70 | 27.00 | 28.70 | +1.41% | 94,614 |
| 2026-07-03 | 28.90 | 29.00 | 28.30 | 28.30 | +0.35% | 70,650 |
| 2026-07-02 | 28.10 | 28.50 | 27.95 | 28.20 | +0.00% | 62,807 |
| 2026-07-01 | 27.20 | 28.30 | 27.15 | 28.20 | +3.68% | 84,359 |
| 2026-06-30 | 28.40 | 28.55 | 27.20 | 27.20 | -0.55% | 115,103 |
| 2026-06-29 | 27.90 | 28.25 | 27.35 | 27.35 | -0.73% | 59,283 |
| 2026-06-26 | 28.50 | 28.50 | 27.40 | 27.55 | -3.67% | 85,049 |
| 2026-06-25 | 29.40 | 29.40 | 28.30 | 28.60 | -2.05% | 44,148 |
| 2026-06-24 | 29.30 | 29.75 | 29.20 | 29.20 | -1.02% | 28,064 |
| 2026-06-23 | 29.55 | 29.55 | 28.65 | 29.50 | -0.67% | 59,338 |
| 2026-06-22 | 29.40 | 29.80 | 29.25 | 29.70 | +1.02% | 63,756 |
| 2026-06-19 | 29.05 | 29.65 | 28.85 | 29.40 | +3.89% | 112,513 |
| 2026-06-18 | 29.50 | 29.50 | 28.25 | 28.30 | -2.25% | 57,129 |
| 2026-06-17 | 28.95 | 29.05 | 28.65 | 28.95 | -0.17% | 31,745 |
| 2026-06-16 | 28.20 | 29.00 | 27.95 | 29.00 | +3.20% | 46,885 |
| 2026-06-15 | 29.10 | 29.25 | 28.10 | 28.10 | -2.26% | 80,420 |
| 2026-06-12 | 28.20 | 28.85 | 28.15 | 28.75 | +3.60% | 78,955 |
| 2026-06-11 | 27.30 | 27.75 | 26.85 | 27.75 | +2.02% | 60,690 |
| 2026-06-10 | 27.25 | 27.30 | 26.55 | 27.20 | +0.93% | 81,529 |
| 2026-06-09 | 27.60 | 27.60 | 26.90 | 26.95 | -1.46% | 44,728 |
| 2026-06-08 | 27.70 | 27.80 | 27.15 | 27.35 | -1.62% | 72,616 |
| 2026-06-05 | 28.80 | 29.00 | 27.80 | 27.80 | -2.97% | 56,194 |
| 2026-06-04 | 28.70 | 28.75 | 28.30 | 28.65 | -0.17% | 23,861 |
| 2026-06-03 | 29.50 | 29.50 | 28.60 | 28.70 | -0.35% | 95,199 |
| 2026-06-02 | 28.00 | 29.00 | 27.90 | 28.80 | +4.73% | 110,265 |
| 2026-06-01 | 28.10 | 28.20 | 27.50 | 27.50 | -1.43% | 66,748 |
| 2026-05-29 | 28.40 | 28.40 | 27.75 | 27.90 | -0.89% | 61,224 |
| 2026-05-28 | 28.00 | 28.15 | 27.50 | 28.15 | +1.26% | 62,593 |
| 2026-05-27 | 27.25 | 27.80 | 27.05 | 27.80 | +2.21% | 40,430 |
| 2026-05-26 | 27.10 | 27.25 | 27.00 | 27.20 | -0.37% | 20,650 |
| 2026-05-25 | 27.00 | 27.40 | 27.00 | 27.30 | +1.68% | 25,291 |
| 2026-05-22 | 26.85 | 27.15 | 26.70 | 26.85 | +0.56% | 43,938 |
| 2026-05-21 | 27.00 | 27.65 | 26.70 | 26.70 | -0.93% | 64,417 |
| 2026-05-20 | 26.50 | 27.00 | 26.35 | 26.95 | +1.70% | 36,025 |
| 2026-05-19 | 26.35 | 27.25 | 26.35 | 26.50 | +0.19% | 56,421 |
| 2026-05-18 | 26.40 | 26.80 | 26.00 | 26.45 | +0.00% | 77,528 |
| 2026-05-15 | 26.40 | 26.45 | 26.05 | 26.45 | +0.57% | 33,758 |
| 2026-05-14 | 26.35 | 26.45 | 26.10 | 26.30 | +0.19% | 20,693 |
| 2026-05-13 | 26.35 | 26.50 | 26.00 | 26.25 | +0.00% | 52,295 |
| 2026-05-12 | 26.20 | 26.65 | 25.80 | 26.25 | +0.00% | 63,135 |
| 2026-05-11 | 26.20 | 26.40 | 26.00 | 26.25 | +0.57% | 52,420 |
| 2026-05-08 | 26.25 | 26.40 | 25.90 | 26.10 | -1.51% | 48,498 |
| 2026-05-07 | 26.05 | 26.55 | 25.95 | 26.50 | +2.91% | 75,928 |
| 2026-05-06 | 25.95 | 26.55 | 25.75 | 25.75 | +0.00% | 93,057 |
| 2026-05-05 | 25.40 | 26.15 | 25.25 | 25.75 | +2.18% | 154,023 |
| 2026-05-04 | 24.95 | 25.85 | 24.95 | 25.20 | +1.82% | 154,141 |
| 2026-04-30 | 25.05 | 25.20 | 24.40 | 24.75 | -1.20% | 199,150 |
| 2026-04-29 | 24.85 | 25.15 | 24.65 | 25.05 | +0.60% | 155,137 |
| 2026-04-28 | 24.40 | 25.05 | 24.40 | 24.90 | +1.43% | 156,650 |
| 2026-04-27 | 23.90 | 24.75 | 23.80 | 24.55 | +5.59% | 104,096 |
| 2026-04-24 | 24.30 | 24.30 | 23.25 | 23.25 | -4.12% | 165,983 |
| 2026-04-23 | 24.60 | 24.65 | 23.90 | 24.25 | -0.41% | 187,581 |
| 2026-04-22 | 25.00 | 25.45 | 24.35 | 24.35 | -1.22% | 222,558 |
| 2026-04-21 | 24.90 | 25.10 | 24.60 | 24.65 | -0.80% | 95,390 |
| 2026-04-20 | 24.85 | 25.20 | 24.70 | 24.85 | -1.00% | 154,674 |
| 2026-04-17 | 25.45 | 25.45 | 24.70 | 25.10 | -0.99% | 168,602 |
| 2026-04-16 | 25.45 | 25.80 | 24.75 | 25.35 | +0.40% | 585,027 |
| 2026-04-15 | 25.30 | 25.90 | 25.05 | 25.25 | +0.20% | 183,753 |
| 2026-04-14 | 25.10 | 25.35 | 25.00 | 25.20 | +0.80% | 135,484 |
| 2026-04-13 | 25.10 | 25.50 | 24.90 | 25.00 | -0.99% | 198,363 |
| 2026-04-10 | 25.80 | 25.80 | 25.25 | 25.25 | -1.17% | 175,682 |
| 2026-04-09 | 26.00 | 26.05 | 25.15 | 25.55 | -1.92% | 67,046 |
| 2026-04-08 | 27.00 | 27.20 | 25.65 | 26.05 | -3.96% | 174,612 |
| 2026-04-07 | 26.93 | 28.01 | 26.24 | 27.13 | +0.91% | 126,226 |
| 2026-04-02 | 25.46 | 27.17 | 24.08 | 26.88 | -2.84% | 442,095 |
| 2026-04-01 | 29.04 | 29.14 | 27.66 | 27.66 | -1.05% | 130,831 |
| 2026-03-31 | 28.40 | 28.45 | 27.86 | 27.96 | -1.38% | 57,174 |
| 2026-03-30 | 29.33 | 29.33 | 27.42 | 28.35 | -3.34% | 133,271 |
| 2026-03-27 | 30.90 | 30.90 | 29.33 | 29.33 | -4.93% | 84,477 |
| 2026-03-26 | 31.49 | 31.54 | 30.61 | 30.85 | -2.93% | 61,541 |
| 2026-03-25 | 29.58 | 31.78 | 29.58 | 31.78 | +7.46% | 95,676 |
| 2026-03-24 | 29.23 | 29.92 | 28.94 | 29.58 | +1.01% | 50,163 |
| 2026-03-23 | 26.68 | 29.43 | 26.63 | 29.28 | +6.42% | 101,865 |
| 2026-03-20 | 27.57 | 28.30 | 27.17 | 27.52 | +0.72% | 128,433 |
| 2026-03-19 | 28.55 | 28.55 | 26.00 | 27.32 | -5.43% | 192,489 |
| 2026-03-18 | 29.43 | 30.12 | 28.74 | 28.89 | -1.51% | 57,804 |
| 2026-03-17 | 28.89 | 29.43 | 27.62 | 29.33 | +2.40% | 93,800 |
| 2026-03-16 | 28.16 | 29.23 | 28.06 | 28.65 | +2.10% | 108,194 |
| 2026-03-13 | 28.55 | 28.55 | 27.71 | 28.06 | -1.38% | 33,608 |
| 2026-03-12 | 28.60 | 28.60 | 27.86 | 28.45 | +0.00% | 74,214 |
| 2026-03-11 | 28.94 | 29.19 | 28.45 | 28.45 | -2.36% | 36,573 |
| 2026-03-10 | 30.12 | 30.17 | 28.94 | 29.14 | +0.51% | 45,073 |
| 2026-03-09 | 28.25 | 29.33 | 27.76 | 28.99 | -1.66% | 72,559 |
| 2026-03-06 | 29.72 | 29.97 | 29.19 | 29.48 | +0.17% | 40,866 |
| 2026-03-05 | 29.68 | 30.90 | 29.33 | 29.43 | -1.48% | 57,084 |
| 2026-03-04 | 29.04 | 29.87 | 28.65 | 29.87 | +3.40% | 72,921 |
| 2026-03-03 | 29.53 | 29.63 | 28.65 | 28.89 | -4.07% | 62,344 |
| 2026-03-02 | 29.63 | 30.51 | 28.99 | 30.12 | -1.76% | 46,528 |
| 2026-02-27 | 31.10 | 31.34 | 30.22 | 30.66 | -1.26% | 66,096 |
| 2026-02-26 | 30.31 | 31.10 | 30.12 | 31.05 | +1.77% | 18,327 |
| 2026-02-25 | 30.61 | 30.75 | 30.36 | 30.51 | +0.16% | 19,317 |
| 2026-02-24 | 30.71 | 31.05 | 30.46 | 30.46 | -0.64% | 19,372 |
| 2026-02-23 | 31.49 | 31.49 | 30.66 | 30.66 | -2.19% | 23,161 |
| 2026-02-20 | 30.95 | 31.44 | 30.71 | 31.34 | +1.75% | 23,717 |
| 2026-02-19 | 31.83 | 31.88 | 30.80 | 30.80 | -3.68% | 60,584 |
| 2026-02-18 | 31.49 | 31.98 | 31.29 | 31.98 | +2.19% | 12,392 |
| 2026-02-17 | 31.59 | 31.59 | 30.90 | 31.29 | -0.62% | 17,371 |
| 2026-02-16 | 31.34 | 32.32 | 31.34 | 31.49 | +1.26% | 39,298 |
| 2026-02-13 | 30.71 | 31.49 | 30.51 | 31.10 | +1.60% | 35,941 |
| 2026-02-12 | 31.10 | 31.49 | 30.41 | 30.61 | -0.48% | 34,828 |
| 2026-02-11 | 31.00 | 31.00 | 30.41 | 30.75 | -0.79% | 25,269 |
| 2026-02-10 | 31.20 | 31.25 | 30.36 | 31.00 | -0.79% | 30,718 |
| 2026-02-09 | 31.20 | 31.39 | 31.10 | 31.25 | +0.95% | 22,903 |
| 2026-02-06 | 31.00 | 31.15 | 30.36 | 30.95 | +0.00% | 27,802 |
| 2026-02-05 | 31.83 | 31.88 | 30.41 | 30.95 | -2.62% | 48,845 |
| 2026-02-04 | 32.28 | 32.47 | 31.69 | 31.78 | -1.37% | 25,284 |
| 2026-02-03 | 32.32 | 32.52 | 32.03 | 32.23 | -0.15% | 26,519 |
| 2026-02-02 | 31.74 | 32.28 | 31.25 | 32.28 | +1.08% | 30,782 |
| 2026-01-30 | 32.18 | 32.23 | 31.83 | 31.93 | -0.91% | 20,271 |
| 2026-01-29 | 33.50 | 33.55 | 32.18 | 32.23 | -3.10% | 30,729 |
| 2026-01-28 | 32.37 | 33.35 | 32.37 | 33.26 | +2.42% | 55,087 |
| 2026-01-27 | 32.77 | 32.77 | 32.08 | 32.47 | -0.45% | 12,485 |
| 2026-01-26 | 31.88 | 32.77 | 31.78 | 32.62 | -0.30% | 62,314 |
| 2026-01-23 | 33.01 | 33.01 | 32.37 | 32.72 | -0.60% | 14,535 |
| 2026-01-22 | 31.54 | 33.26 | 31.54 | 32.91 | +6.85% | 56,000 |
| 2026-01-21 | 30.85 | 31.25 | 30.56 | 30.80 | -0.32% | 22,950 |
| 2026-01-20 | 31.20 | 31.20 | 30.51 | 30.90 | -2.02% | 34,678 |
| 2026-01-19 | 31.25 | 31.59 | 30.85 | 31.54 | -2.13% | 31,496 |
| 2026-01-16 | 33.89 | 33.94 | 31.88 | 32.23 | -4.78% | 65,528 |
| 2026-01-15 | 34.09 | 34.43 | 33.84 | 33.84 | -1.15% | 34,865 |
| 2026-01-14 | 33.60 | 34.38 | 33.60 | 34.24 | +1.75% | 49,156 |
| 2026-01-13 | 33.75 | 33.94 | 33.06 | 33.65 | +0.59% | 46,708 |
| 2026-01-12 | 32.86 | 33.75 | 32.52 | 33.45 | +1.94% | 58,319 |
| 2026-01-09 | 31.64 | 32.81 | 31.49 | 32.81 | +4.21% | 44,665 |
| 2026-01-08 | 31.29 | 31.88 | 30.56 | 31.49 | +0.63% | 57,472 |
| 2026-01-07 | 30.12 | 31.29 | 30.07 | 31.29 | +4.42% | 46,578 |
| 2026-01-06 | 29.58 | 30.02 | 29.43 | 29.97 | +0.99% | 36,655 |
| 2026-01-05 | 29.19 | 29.82 | 29.04 | 29.68 | +2.02% | 36,539 |
| 2026-01-02 | 29.48 | 29.68 | 29.04 | 29.09 | -1.17% | 28,304 |
| 2025-12-30 | 28.94 | 29.43 | 28.30 | 29.43 | +1.87% | 40,937 |
| 2025-12-29 | 28.89 | 29.23 | 28.79 | 28.89 | -0.34% | 18,357 |
| 2025-12-23 | 29.14 | 29.28 | 28.69 | 28.99 | -0.34% | 15,950 |
| 2025-12-22 | 28.84 | 29.14 | 28.55 | 29.09 | +2.24% | 15,660 |
| 2025-12-19 | 28.84 | 28.89 | 28.40 | 28.45 | -1.19% | 39,412 |
| 2025-12-18 | 28.20 | 29.09 | 28.20 | 28.79 | +2.44% | 46,599 |
| 2025-12-17 | 28.25 | 28.69 | 27.96 | 28.11 | +0.17% | 26,028 |
| 2025-12-16 | 28.16 | 28.30 | 27.81 | 28.06 | -1.04% | 14,422 |
| 2025-12-15 | 28.40 | 28.60 | 27.96 | 28.35 | +0.35% | 24,941 |
| 2025-12-12 | 28.20 | 28.65 | 28.01 | 28.25 | -0.52% | 11,754 |
| 2025-12-11 | 28.01 | 28.55 | 27.86 | 28.40 | +1.05% | 21,535 |
| 2025-12-10 | 28.16 | 28.20 | 27.91 | 28.11 | -0.35% | 18,158 |
| 2025-12-09 | 27.96 | 28.45 | 27.96 | 28.20 | +0.35% | 25,598 |
| 2025-12-08 | 27.86 | 28.45 | 27.86 | 28.11 | +0.70% | 21,946 |
| 2025-12-05 | 27.66 | 28.20 | 27.57 | 27.91 | +1.07% | 17,429 |
| 2025-12-04 | 27.91 | 28.06 | 27.62 | 27.62 | -0.35% | 23,232 |
| 2025-12-03 | 27.66 | 27.76 | 27.37 | 27.71 | +0.36% | 10,616 |
| 2025-12-02 | 26.83 | 27.62 | 26.78 | 27.62 | +2.36% | 30,166 |
| 2025-12-01 | 27.96 | 27.96 | 26.88 | 26.98 | -3.34% | 23,052 |
| 2025-11-28 | 27.57 | 27.91 | 27.52 | 27.91 | +0.53% | 21,521 |
| 2025-11-27 | 27.37 | 27.91 | 27.27 | 27.76 | +1.07% | 22,635 |
| 2025-11-26 | 26.49 | 27.57 | 26.49 | 27.47 | +2.56% | 39,225 |
| 2025-11-25 | 25.95 | 26.78 | 25.60 | 26.78 | +4.60% | 43,803 |
| 2025-11-24 | 24.77 | 25.80 | 24.77 | 25.60 | +3.16% | 23,594 |
| 2025-11-21 | 25.51 | 25.51 | 24.53 | 24.82 | -3.80% | 31,447 |
| 2025-11-20 | 25.75 | 26.09 | 25.36 | 25.80 | +2.73% | 42,256 |
| 2025-11-19 | 25.21 | 25.80 | 25.11 | 25.11 | +0.20% | 39,887 |
| 2025-11-18 | 25.02 | 25.21 | 24.57 | 25.06 | -1.35% | 57,655 |
| 2025-11-17 | 27.03 | 28.11 | 23.40 | 25.41 | -6.33% | 219,264 |
| 2025-11-14 | 27.08 | 27.13 | 26.34 | 27.13 | +0.91% | 17,746 |
| 2025-11-13 | 26.93 | 28.16 | 26.63 | 26.88 | +3.40% | 52,527 |
| 2025-11-12 | 26.24 | 26.59 | 25.95 | 26.00 | -0.19% | 27,798 |
| 2025-11-11 | 26.19 | 26.24 | 25.75 | 26.05 | +0.00% | 27,876 |
| 2025-11-10 | 26.24 | 26.59 | 25.95 | 26.05 | +0.95% | 27,572 |
| 2025-11-07 | 26.19 | 26.34 | 25.65 | 25.80 | -0.94% | 28,571 |
| 2025-11-06 | 26.49 | 26.63 | 26.00 | 26.05 | -1.30% | 17,964 |
| 2025-11-05 | 26.83 | 26.88 | 25.95 | 26.39 | -2.00% | 46,697 |
| 2025-11-04 | 27.32 | 27.37 | 26.83 | 26.93 | -2.49% | 20,668 |
| 2025-11-03 | 27.37 | 27.96 | 27.32 | 27.62 | +1.81% | 16,323 |
| 2025-10-31 | 27.57 | 27.66 | 27.13 | 27.13 | -1.43% | 18,045 |
| 2025-10-30 | 27.96 | 27.96 | 27.17 | 27.52 | -0.18% | 23,336 |
| 2025-10-29 | 27.57 | 28.06 | 27.47 | 27.57 | -0.53% | 28,268 |
| 2025-10-28 | 27.91 | 27.91 | 27.37 | 27.71 | +0.53% | 18,250 |
| 2025-10-27 | 28.06 | 28.16 | 27.52 | 27.57 | -1.75% | 24,947 |
| 2025-10-24 | 27.66 | 28.35 | 27.62 | 28.06 | +1.42% | 24,063 |
| 2025-10-23 | 27.86 | 28.06 | 27.52 | 27.66 | -0.53% | 15,226 |
| 2025-10-22 | 27.76 | 28.01 | 27.62 | 27.81 | -1.05% | 70,938 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+9.09%). Pire mois : Juil (-9.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Mutares SE Co. KGaA (MUX.DE) ?
24.35 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MUX.DE ?
Plus haut à 34.43 et plus bas à 23.25 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Mutares SE Co. KGaA ?
Historiquement, le mois le plus fort de MUX.DE a été Déc (moyenne +9.09%) et le plus faible Juil (moyenne -9.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.