Stock listing

Hamburg:MUX Mutares SE & Co. KGaA Aktie

German listing (Hamburg) of Mutares SE & Co. KGaA · home listing Xetra:MUX

Follow Mutares SE & Co. KGaA into a list and get an email when it puts out news.

Home listing price · XETR:MUX

€26.40 EUR +0.20 (+0.8%)

Close on Oct 21, 2026 · This listing has no price on 6ix; the price shown is the home listing's, XETR:MUX

Past 3 months -8.0% · daily closes, Jul 6, 2026 – Oct 21, 2026, adjusted for splits

Day range: €25.75 – €26.50 EUROct 21, 2026
Volume: 26,671 sharesOct 21, 2026
Market cap: €676.3M EURAt the close on Oct 21, 2026 · price × 25.62M shares outstanding

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Xetra:MUX · Home	€26.40 EUR	+0.20 (+0.8%)	26,671	€26.10	€26.50	€25.75	€26.20	Close on Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · XETR:MUX · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	€26.40	+0.20	+0.8%	€26.10	€26.50	€25.75	26,671
Tue, Oct 20	€26.20	+1.05	+4.2%	€25.35	€26.30	€25.00	101,724
Mon, Oct 19	€25.15	+0.80	+3.3%	€24.50	€25.15	€24.50	43,752
Fri, Oct 16	€24.35	-0.35	-1.4%	€24.50	€25.05	€24.30	27,654
Thu, Oct 15	€24.70	-0.35	-1.4%	€25.00	€25.10	€24.00	106,041
Wed, Oct 14	€25.05	+0.80	+3.3%	€24.85	€25.50	€24.50	59,233
Tue, Oct 13	€24.25	-0.25	-1.0%	€24.30	€24.65	€24.10	29,530
Mon, Oct 12	€24.50	-0.55	-2.2%	€25.15	€25.15	€24.50	38,872
Fri, Oct 9	€25.05	+0.25	+1.0%	€24.80	€25.25	€24.80	7,549
Thu, Oct 8	€24.80	-0.20	-0.8%	€24.80	€24.95	€24.65	24,322
Wed, Oct 7	€25.00	-0.40	-1.6%	€25.35	€25.50	€24.60	46,191
Tue, Oct 6	€25.40	+0.45	+1.8%	€25.05	€25.40	€25.00	13,569
Mon, Oct 5	€24.95	+0.30	+1.2%	€24.85	€25.60	€24.60	54,378
Fri, Oct 2	€24.65	+0.35	+1.4%	€24.15	€24.85	€24.15	34,334
Thu, Oct 1	€24.30	-0.20	-0.8%	€24.80	€24.80	€23.95	26,989
Wed, Sep 30	€24.50	+0.40	+1.7%	€24.20	€24.70	€24.15	31,981
Tue, Sep 29	€24.10	+0.20	+0.8%	€24.00	€24.30	€23.90	38,325
Mon, Sep 28	€23.90	-0.40	-1.6%	€24.15	€24.45	€23.90	28,549
Fri, Sep 25	€24.30	+0.50	+2.1%	€24.00	€24.55	€24.00	23,114
Thu, Sep 24	€23.80	-0.95	-3.8%	€24.95	€24.95	€23.75	59,614
Wed, Sep 23	€24.75	-0.45	-1.8%	€25.20	€25.25	€24.65	37,986
Tue, Sep 22	€25.20	-0.25	-1.0%	€25.70	€25.90	€25.20	21,634
Mon, Sep 21	€25.45	-0.35	-1.4%	€25.75	€26.00	€25.20	39,742
Fri, Sep 18	€25.80	-0.25	-1.0%	€25.90	€26.15	€25.75	32,168
Thu, Sep 17	€26.05	+0.05	+0.2%	€26.10	€26.40	€25.95	39,422
Wed, Sep 16	€26.00	+0.20	+0.8%	€25.80	€26.05	€25.65	16,774
Tue, Sep 15	€25.80	-0.05	-0.2%	€25.95	€26.20	€25.55	29,734
Mon, Sep 14	€25.85	-0.25	-1.0%	€25.90	€26.10	€25.75	20,615
Fri, Sep 11	€26.10	+0.30	+1.2%	€25.85	€26.10	€25.85	14,236
Thu, Sep 10	€25.80	+0.25	+1.0%	€25.50	€26.00	€25.50	20,430
Wed, Sep 9	€25.55	-0.45	-1.7%	€26.00	€26.00	€25.55	24,955
Tue, Sep 8	€26.00	+0.10	+0.4%	€25.95	€26.00	€25.55	10,583
Mon, Sep 7	€25.90	+0.60	+2.4%	€25.35	€26.00	€25.35	26,742
Fri, Sep 4	€25.30	0.00	0.0%	€25.40	€25.40	€25.10	15,862
Thu, Sep 3	€25.30	0.00	0.0%	€25.10	€25.40	€25.10	19,221
Wed, Sep 2	€25.30	0.00	0.0%	€25.20	€25.35	€25.00	30,640
Tue, Sep 1	€25.30	-0.10	-0.4%	€25.70	€25.75	€25.30	19,326
Mon, Aug 31	€25.40	-0.45	-1.7%	€26.00	€26.00	€25.20	98,586
Fri, Aug 28	€25.85	+0.30	+1.2%	€25.70	€26.10	€25.70	22,501
Thu, Aug 27	€25.55	-0.15	-0.6%	€25.85	€25.90	€25.50	25,638
Wed, Aug 26	€25.70	-0.80	-3.0%	€26.60	€26.60	€25.70	41,006
Tue, Aug 25	€26.50	0.00	0.0%	€26.55	€26.80	€26.45	24,701
Mon, Aug 24	€26.50	-0.30	-1.1%	€26.75	€26.85	€26.50	21,608
Fri, Aug 21	€26.80	+0.30	+1.1%	€26.75	€27.20	€26.70	26,086
Thu, Aug 20	€26.50	-0.40	-1.5%	€27.10	€27.10	€26.50	17,743
Wed, Aug 19	€26.90	+0.10	+0.4%	€26.90	€27.10	€26.80	21,122
Tue, Aug 18	€26.80	0.00	0.0%	€27.00	€27.10	€26.75	22,801
Mon, Aug 17	€26.80	-0.25	-0.9%	€26.90	€27.35	€26.80	40,841
Fri, Aug 14	€27.05	+0.45	+1.7%	€26.80	€27.10	€26.70	21,961
Thu, Aug 13	€26.60	-0.35	-1.3%	€27.25	€27.25	€26.60	17,946
Wed, Aug 12	€26.95	-0.25	-0.9%	€27.00	€27.15	€26.90	15,973
Tue, Aug 11	€27.20	+0.15	+0.6%	€26.95	€27.25	€26.80	25,535
Mon, Aug 10	€27.05	-0.20	-0.7%	€27.20	€27.45	€26.95	19,159
Fri, Aug 7	€27.25	+0.10	+0.4%	€27.35	€27.50	€26.90	33,075
Thu, Aug 6	€27.15	+0.10	+0.4%	€27.05	€27.35	€26.80	68,217
Wed, Aug 5	€27.05	+0.05	+0.2%	€27.00	€27.20	€26.85	28,426
Tue, Aug 4	€27.00	+0.15	+0.6%	€27.15	€27.70	€26.95	45,602
Mon, Aug 3	€26.85	+0.15	+0.6%	€27.00	€27.25	€26.75	32,504
Fri, Jul 31	€26.70	-0.30	-1.1%	€27.05	€27.20	€26.55	50,561
Thu, Jul 30	€27.00	0.00	0.0%	€26.90	€27.30	€26.85	35,694
Wed, Jul 29	€27.00	+0.15	+0.6%	€27.00	€27.25	€26.75	40,710
Tue, Jul 28	€26.85	-0.30	-1.1%	€27.10	€27.20	€26.45	47,771
Mon, Jul 27	€27.15	+0.10	+0.4%	€27.40	€27.70	€27.15	23,027
Fri, Jul 24	€27.05	+0.15	+0.6%	€26.90	€27.25	€26.90	19,705
Thu, Jul 23	€26.90	-0.70	-2.5%	€27.50	€27.60	€26.70	42,961
Wed, Jul 22	€27.60	-0.10	-0.4%	€27.60	€27.80	€27.35	38,742
Tue, Jul 21	€27.70	+0.50	+1.8%	€27.30	€27.85	€27.10	61,447

Ticker: Hamburg:MUX
Asset type: Stock
Sector: Financials
Industry: Investment companies & funds
Exchange: Hamburg
Currency: EUR

What changed lately

Latest news release · Oct 20, 2026
Mutares has signed a term sheet for the sale of Natura sp. z o.o. to Grupa Specjał
Latest earnings call · Aug 18, 2026
Mutares SE & Co. KGaA (Xetra:MUX) Q2 2026 Earnings Call
Replay and transcript
Watch replay
Latest deck · Jul 3, 2026
Shareholder Meeting (July 2026)
Shareholder meeting · 25 slides

Calls

Replays

Mutares SE & Co. KGaA (Xetra:MUX) Q2 2026 Earnings Call
Tue, Aug 18, 2026 · 8:00 AM ET
Watch Transcript
Mutares SE & Co. KGaA (Xetra:MUX) Q1 2026 Earnings Call
Tue, May 12, 2026 · 8:00 AM ET
Watch Transcript
Mutares SE & Co. KGaA (Xetra:MUX) Q4 2025 Earnings Call
Tue, Apr 28, 2026
Watch Transcript

Latest news

Mutares has signed a term sheet for the sale of Natura sp. z o.o. to Grupa Specjał

Oct 20, 2026

Closed €26.20 (+4.2%) on Oct 20, 2026

Mutares completes the acquisition of long-established Steinmüller Engineering GmbH from IHI Group

Oct 15, 2026

Closed €24.70 (-1.4%) on Oct 15, 2026

Mutares portfolio company Nord Gas Solutions benefits from a booming market; 2026 revenue expected to exceed EUR 575m, with record order backlog of EUR 880m; strategic exit options under review.

Oct 14, 2026

Closed €25.05 (+3.3%) on Oct 14, 2026

Mutares receives irrevocable offer for the acquisition of a controlling stake in Lapeyre Group from an investment vehicle backed by Italian entrepreneurs

Oct 5, 2026

Closed €24.95 (+1.2%) on Oct 5, 2026

Mutares completes the acquisition of Synthomer a.s. from Synthomer plc to grow further the Chemicals & Materials segment

Sep 30, 2026

Closed €24.50 (+1.7%) on Sep 30, 2026

Mutares has signed an agreement to acquire long-established Steinmüller Engineering GmbH from IHI Group

Sep 29, 2026

Closed €24.10 (+0.8%) on Sep 29, 2026

Mutares announces partial buyback offer for outstanding Nordic Bond 2023/2027

Sep 25, 2026

Closed €24.30 (+2.1%) on Sep 25, 2026

Mutares has sold Prénatal Netherlands to its CEO Jochem van Bueren

Sep 23, 2026

Closed €24.75 (-1.8%) on Sep 23, 2026

Mutares has sold Cimos to the company’s management supported by investor Vero Automotive

Sep 18, 2026

Closed €25.80 (-1.0%) on Sep 18, 2026

Mutares has completed the sale of NEM Energy Group to Hyundai Heavy Industries Power Systems (“HPS”)

Sep 9, 2026

Closed €25.55 (-1.7%) on Sep 9, 2026

All Mutares SE & Co. KGaA news

Decks

Shareholder Meeting (July 2026)
Shareholder meeting · 25 slides · Jul 3, 2026
Q1 2026 Earnings Presentation
Earnings · 13 slides · May 12, 2026
FY 2025 Earnings Presentation
Earnings · 18 slides · Apr 28, 2026
Q3 2025 Earnings Presentation
Earnings · 19 slides · Nov 13, 2025

Mutares SE & Co. KGaA on 6ix

Sector: Financials
Industry: Investment companies & funds
News releases: 37 in the last 12 months · 37 in all · newest Oct 20, 2026 · oldest 2026
Calls: 17 calls with a replay · 17 with a transcript · latest Aug 18, 2026
Decks: 20 decks · latest Jul 3, 2026

Where Mutares SE & Co. KGaA is listed

Listing	Exchange	Country	Currency
Xetra:MUX · Home listing	Xetra	Germany	EUR
Tradegate:MUX	Tradegate	Germany	EUR
gettex:MUX	gettex	Germany	EUR
Lang & Schwarz:A2NB65	Lang & Schwarz	Germany	EUR
LS Exchange:A2NB65	LS Exchange	Germany	EUR
LSIN:0UTK	LSIN	United Kingdom	EUR
Frankfurt:MUX	Frankfurt	Germany	EUR
Aquis:MUXD	Aquis	United Kingdom	EUR
OTC:MUTRF	OTC	United States	USD
Dusseldorf:MUX	Dusseldorf	Germany	EUR
Stuttgart:MUX	Stuttgart	Germany	EUR
VIE:MUXG	Vienna	Austria	EUR
Hamburg:MUX · This page	Hamburg	Germany	EUR
Hanover:MUX	Hanover	Germany	EUR
Aquis:MUXD	Aquis	United Kingdom	EUR
BX Swiss:MUX	BX Swiss	Switzerland	CHF
Munich:MUX	Munich	Germany	EUR
Turquoise:MUXD	Turquoise	United Kingdom	EUR

Hamburg:MUX Mutares SE & Co. KGaA Aktie

Prices by listing

Daily closes

What changed lately

Mutares has signed a term sheet for the sale of Natura sp. z o.o. to Grupa Specjał

Mutares SE & Co. KGaA (Xetra:MUX) Q2 2026 Earnings Call

Shareholder Meeting (July 2026)

Calls

Replays

Latest news

Mutares has signed a term sheet for the sale of Natura sp. z o.o. to Grupa Specjał

Mutares completes the acquisition of long-established Steinmüller Engineering GmbH from IHI Group

Mutares portfolio company Nord Gas Solutions benefits from a booming market; 2026 revenue expected to exceed EUR 575m, with record order backlog of EUR 880m; strategic exit options under review.

Mutares receives irrevocable offer for the acquisition of a controlling stake in Lapeyre Group from an investment vehicle backed by Italian entrepreneurs

Mutares completes the acquisition of Synthomer a.s. from Synthomer plc to grow further the Chemicals & Materials segment

Mutares has signed an agreement to acquire long-established Steinmüller Engineering GmbH from IHI Group

Mutares announces partial buyback offer for outstanding Nordic Bond 2023/2027

Mutares has sold Prénatal Netherlands to its CEO Jochem van Bueren

Mutares has sold Cimos to the company’s management supported by investor Vero Automotive

Mutares has completed the sale of NEM Energy Group to Hyundai Heavy Industries Power Systems (“HPS”)

Decks

Shareholder Meeting (July 2026)

Q1 2026 Earnings Presentation

FY 2025 Earnings Presentation

Q3 2025 Earnings Presentation

Mutares SE & Co. KGaA on 6ix

Where Mutares SE & Co. KGaA is listed