MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-08 | 5.060 | 5.080 | 5.020 | 5.020 | 5.020 | 12,800 |
| 2026-10-07 | 5.040 | 5.100 | 5.040 | 5.060 | 5.060 | 15,266 |
| 2026-10-06 | 5.120 | 5.140 | 5.060 | 5.120 | 5.120 | 1,648 |
| 2026-10-05 | 5.040 | 5.140 | 5.020 | 5.120 | 5.120 | 7,622 |
| 2026-10-02 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 2,052 |
| 2026-10-01 | 5.040 | 5.160 | 5.040 | 5.060 | 5.060 | 1,473 |
| 2026-09-30 | 5.100 | 5.160 | 5.080 | 5.160 | 5.160 | 3,236 |
| 2026-09-29 | 5.140 | 5.160 | 5.100 | 5.160 | 5.160 | 2,454 |
| 2026-09-28 | 5.180 | 5.180 | 5.020 | 5.120 | 5.120 | 11,146 |
| 2026-09-25 | 5.200 | 5.220 | 5.120 | 5.220 | 5.220 | 14,521 |
| 2026-09-24 | 5.240 | 5.240 | 5.120 | 5.180 | 5.180 | 6,926 |
| 2026-09-23 | 5.220 | 5.220 | 5.120 | 5.180 | 5.180 | 634 |
| 2026-09-22 | 5.200 | 5.240 | 5.180 | 5.180 | 5.180 | 14,052 |
| 2026-09-21 | 5.160 | 5.180 | 5.140 | 5.140 | 5.140 | 6,983 |
| 2026-09-16 | 5.240 | 5.240 | 5.160 | 5.160 | 5.160 | 432 |
| 2026-09-15 | 5.320 | 5.320 | 5.140 | 5.160 | 5.160 | 3,503 |
| 2026-09-14 | 5.340 | 5.380 | 5.280 | 5.380 | 5.380 | 4,783 |
| 2026-09-11 | 5.240 | 5.320 | 5.200 | 5.280 | 5.280 | 3,574 |
| 2026-09-10 | 5.220 | 5.240 | 5.200 | 5.240 | 5.240 | 1,831 |
| 2026-09-09 | 5.100 | 5.240 | 5.100 | 5.200 | 5.200 | 13,310 |
| 2026-09-08 | 5.260 | 5.260 | 5.000 | 5.080 | 5.080 | 11,385 |
| 2026-09-07 | 5.340 | 5.380 | 5.100 | 5.140 | 5.140 | 17,230 |
| 2026-09-04 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 1,996 |
| 2026-09-03 | 5.400 | 5.480 | 5.280 | 5.320 | 5.320 | 28,823 |
| 2026-09-02 | 5.400 | 5.400 | 5.280 | 5.280 | 5.280 | 4,588 |
| 2026-09-01 | 5.320 | 5.660 | 5.320 | 5.520 | 5.520 | 57,440 |
| 2026-08-31 | 5.240 | 5.240 | 5.060 | 5.200 | 5.200 | 6,660 |
| 2026-08-28 | 5.400 | 5.480 | 5.380 | 5.460 | 5.190 | 6,518 |
| 2026-08-27 | 5.460 | 5.480 | 5.400 | 5.460 | 5.190 | 11,378 |
| 2026-08-26 | 5.460 | 5.500 | 5.200 | 5.360 | 5.095 | 33,227 |
| 2026-08-25 | 5.300 | 5.380 | 5.300 | 5.380 | 5.114 | 16,640 |
| 2026-08-24 | 5.300 | 5.400 | 5.280 | 5.280 | 5.019 | 25,759 |
| 2026-08-21 | 5.260 | 5.300 | 5.260 | 5.300 | 5.038 | 4,325 |
| 2026-08-20 | 5.260 | 5.260 | 5.200 | 5.260 | 5.000 | 3,148 |
| 2026-08-19 | 5.260 | 5.260 | 5.120 | 5.260 | 5.000 | 30,577 |
| 2026-08-18 | 5.220 | 5.260 | 5.100 | 5.260 | 5.000 | 72,237 |
| 2026-08-17 | 5.360 | 5.440 | 5.360 | 5.440 | 5.171 | 2,405 |
| 2026-08-14 | 5.300 | 5.300 | 5.220 | 5.300 | 5.038 | 6,312 |
| 2026-08-13 | 5.220 | 5.300 | 5.220 | 5.220 | 4.962 | 4,794 |
| 2026-08-12 | 5.360 | 5.360 | 5.200 | 5.280 | 5.019 | 3,212 |
| 2026-08-11 | 5.300 | 5.300 | 5.220 | 5.280 | 5.019 | 2,218 |
| 2026-08-10 | 5.360 | 5.360 | 5.280 | 5.300 | 5.038 | 4,141 |
| 2026-08-07 | 5.300 | 5.300 | 5.280 | 5.280 | 5.019 | 174 |
| 2026-08-06 | 5.240 | 5.300 | 5.200 | 5.200 | 4.943 | 16,795 |
| 2026-08-05 | 5.220 | 5.260 | 5.200 | 5.200 | 4.943 | 2,438 |
| 2026-08-04 | 5.220 | 5.300 | 5.160 | 5.200 | 4.943 | 9,529 |
| 2026-08-03 | 5.200 | 5.300 | 5.200 | 5.200 | 4.943 | 3,253 |
| 2026-07-31 | 5.240 | 5.240 | 5.160 | 5.240 | 4.981 | 374 |
| 2026-07-30 | 5.160 | 5.220 | 5.160 | 5.200 | 4.943 | 1,625 |
| 2026-07-29 | 5.160 | 5.220 | 5.160 | 5.220 | 4.962 | 4,582 |
| 2026-07-28 | 5.100 | 5.200 | 5.100 | 5.200 | 4.943 | 12,942 |
| 2026-07-27 | 5.160 | 5.180 | 5.100 | 5.180 | 4.924 | 1,890 |
| 2026-07-24 | 5.100 | 5.140 | 5.100 | 5.140 | 4.886 | 463 |
| 2026-07-23 | 5.180 | 5.180 | 5.060 | 5.140 | 4.886 | 387 |
| 2026-07-22 | 5.160 | 5.180 | 5.060 | 5.060 | 4.810 | 6,166 |
| 2026-07-21 | 5.100 | 5.100 | 5.060 | 5.060 | 4.810 | 439 |
| 2026-07-20 | 5.160 | 5.180 | 5.060 | 5.060 | 4.810 | 2,459 |
| 2026-07-17 | 5.140 | 5.160 | 5.100 | 5.160 | 4.905 | 266 |
| 2026-07-16 | 5.060 | 5.160 | 5.060 | 5.160 | 4.905 | 799 |
| 2026-07-15 | 5.100 | 5.180 | 5.080 | 5.080 | 4.829 | 7,589 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.2700 EUR |
| 2025-06-16 | 0.2700 EUR |
| 2024-06-14 | 0.2700 EUR |
| 2023-04-28 | 0.2000 EUR |
| 2022-04-28 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.