FRA, MUT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MUT: Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA

28 Aug 2025

LAST: 19.90	CHANGE: 1.50	OPEN: 18.40	HIGH: 19.90	ASK: 0.00	VOLUME: 417
LAST: 19.90	CHG(%): 8.15	PREV: 18.40	LOW: 18.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	18.40	19.90	18.40	19.90	417
27 Aug 25	18.40	18.40	18.40	18.40	0
26 Aug 25	18.40	18.40	18.40	18.40	0
25 Aug 25	17.90	18.40	17.90	18.40	50
22 Aug 25	17.50	17.90	17.50	17.90	50
21 Aug 25	17.00	17.00	17.00	17.00	0
20 Aug 25	17.00	17.00	17.00	17.00	0
19 Aug 25	17.00	17.00	17.00	17.00	0
18 Aug 25	17.00	17.00	17.00	17.00	0
15 Aug 25	17.00	17.00	17.00	17.00	13

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	18.60
MA10:	17.80
MA20:	17.83
MA50:	18.44
MA100:	17.08
MA200:	15.18
STO9:	100.00
STO14:	100.00
RSI14:	82.61
MTM14:	3.30
ROC14:	0.20
ATR:	0.33
Week High:	19.90
Week Low:	17.00
Month High:	19.90
Month Low:	16.46
Year High:	20.40
Year Low:	12.52
Volatility:	49.25

RECENT SPLITS

Date	Ratio
15 Jan 2001	10-1
30 Aug 1995	31-30
09 Mar 1995	815-801

RECENT DIVIDENDS

Date	Amount
14 Jul 2025	$0.70
10 Jul 2024	$0.65
19 Jul 2023	$0.60
15 Jul 2022	$0.50
19 May 2022	$3.00
17 Feb 2022	$2.00
25 Nov 2021	$1.00
19 Aug 2021	$4.00
08 Jul 2021	$0.30
20 May 2021	$3.00