mutares SE & Co. KGaA Recent Share Price (LSE:0UTK)

LSE:0UTK - mutares SE & Co. KGaA mutares SE & Co. KGaA
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Mar 2018	EUR	18.5	18.5	18.5	18.5	18.5	-0.1 (-0.54%)	3,434
27 Mar 2018	EUR	18.8234	18.8234	18.6	18.6	18.6	+0.35 (+1.92%)	2,059
26 Mar 2018	EUR	18.4801	18.4801	18.25	18.25	18.25	-0.6 (-3.18%)	3,977
23 Mar 2018	EUR	18.85	18.85	18.85	18.85	18.85	-0.15 (-0.79%)	244
22 Mar 2018	EUR	19	19	19	19	19	+0.35 (+1.88%)	1,605
21 Mar 2018	EUR	18.65	18.65	18.65	18.65	18.65	-0.25 (-1.32%)	2,711
20 Mar 2018	EUR	18.9	18.9	18.9	18.9	18.9	-0.45 (-2.33%)	182
19 Mar 2018	EUR	19.35	19.35	19.35	19.35	19.35	-0.15 (-0.77%)	3,638
15 Mar 2018	EUR	19.5	19.5	19.5	19.5	19.5	+0.55 (+2.90%)	3,123
14 Mar 2018	EUR	18.95	18.95	18.95	18.95	18.95	-0.6 (-3.07%)	3,388
13 Mar 2018	EUR	19.55	19.55	19.55	19.55	19.55	+0.05 (+0.26%)	1,571
12 Mar 2018	EUR	19.5	19.5	19.5	19.5	19.5	+0.35 (+1.83%)	469
9 Mar 2018	EUR	19.15	19.15	19.15	19.15	19.15	+1.15 (+6.39%)	2,805
8 Mar 2018	EUR	18	18	18	18	18	+0.6 (+3.45%)	5,324
7 Mar 2018	EUR	17.85	17.85	17.4	17.4	17.4	-0.6 (-3.33%)	5,664
6 Mar 2018	EUR	18	18	18	18	18	+0.9 (+5.26%)	1,766
5 Mar 2018	EUR	17.1	17.1	17.1	17.1	17.1	-1.3 (-7.07%)	2,277
1 Mar 2018	EUR	18.2	18.4	18.2	18.4	18.4	-0.05 (-0.27%)	5,762
28 Feb 2018	EUR	18.1552	18.45	18.1552	18.45	18.45	+0.25 (+1.37%)	6,803
27 Feb 2018	EUR	17.9439	18.2	17.9439	18.2	18.2	+0.15 (+0.83%)	5,215
26 Feb 2018	EUR	18.05	18.05	18.05	18.05	18.05	-1.95 (-9.75%)	395
22 Feb 2018	EUR	18.1387	20	18.1387	20	20	+2.8 (+16.28%)	12,997
7 Feb 2018	EUR	18.4439	18.4439	17.2	17.2	17.2	-0.8 (-4.44%)	2,592
6 Feb 2018	EUR	17.2039	18	17.2039	18	18	-0.05 (-0.28%)	9,164
31 Jan 2018	EUR	18.625	18.625	18.05	18.05	18.05	0.0 (0.0%)	4,862