MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 3.920 | 3.920 | 3.900 | 3.900 | 3.526 | 1,000 |
| 2024-08-16 | 3.980 | 3.980 | 3.880 | 3.900 | 3.526 | 8,815 |
| 2024-08-15 | 3.980 | 4.060 | 3.980 | 4.060 | 3.671 | 9,241 |
| 2024-08-14 | 3.920 | 3.940 | 3.920 | 3.940 | 3.562 | 1,371 |
| 2024-08-13 | 4.020 | 4.040 | 4.020 | 4.040 | 3.652 | 428 |
| 2024-08-12 | 3.920 | 3.960 | 3.880 | 3.920 | 3.544 | 4,266 |
| 2024-08-09 | 3.760 | 3.820 | 3.760 | 3.820 | 3.454 | 2,000 |
| 2024-08-08 | 3.780 | 3.940 | 3.760 | 3.780 | 3.417 | 24,190 |
| 2024-08-07 | 3.660 | 3.740 | 3.660 | 3.740 | 3.381 | 250 |
| 2024-08-06 | 3.700 | 3.740 | 3.640 | 3.740 | 3.381 | 3,744 |
| 2024-08-05 | 3.960 | 3.960 | 3.580 | 3.680 | 3.327 | 13,069 |
| 2024-08-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.580 | 2,001 |
| 2024-08-01 | 3.920 | 3.980 | 3.920 | 3.980 | 3.598 | 250 |
| 2024-07-31 | 4.000 | 4.000 | 3.900 | 3.920 | 3.544 | 1,332 |
| 2024-07-30 | 3.900 | 3.980 | 3.880 | 3.940 | 3.562 | 10,084 |
| 2024-07-29 | 3.920 | 3.920 | 3.860 | 3.880 | 3.508 | 314 |
| 2024-07-26 | 3.960 | 4.000 | 3.960 | 3.980 | 3.598 | 12,945 |
| 2024-07-25 | 3.880 | 4.000 | 3.840 | 4.000 | 3.616 | 1,543 |
| 2024-07-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.562 | 0 |
| 2024-07-23 | 3.840 | 3.920 | 3.840 | 3.920 | 3.544 | 2,274 |
| 2024-07-22 | 3.800 | 3.960 | 3.800 | 3.940 | 3.562 | 13,068 |
| 2024-07-19 | 3.820 | 3.900 | 3.800 | 3.900 | 3.526 | 685 |
| 2024-07-18 | 3.960 | 3.960 | 3.900 | 3.920 | 3.544 | 3,307 |
| 2024-07-17 | 3.860 | 3.920 | 3.860 | 3.920 | 3.544 | 3,228 |
| 2024-07-16 | 3.840 | 3.840 | 3.780 | 3.840 | 3.472 | 8,061 |
| 2024-07-15 | 3.980 | 4.100 | 3.820 | 3.940 | 3.562 | 9,739 |
| 2024-07-12 | 4.160 | 4.160 | 4.060 | 4.120 | 3.725 | 9,469 |
| 2024-07-11 | 4.180 | 4.200 | 4.140 | 4.140 | 3.743 | 3,029 |
| 2024-07-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.707 | 0 |
| 2024-07-09 | 4.000 | 4.100 | 4.000 | 4.100 | 3.707 | 15,399 |
| 2024-07-08 | 4.180 | 4.200 | 3.800 | 3.980 | 3.598 | 17,278 |
| 2024-07-05 | 4.040 | 4.100 | 4.000 | 4.080 | 3.689 | 8,743 |
| 2024-07-04 | 4.100 | 4.100 | 4.020 | 4.080 | 3.689 | 2,492 |
| 2024-07-03 | 4.240 | 4.240 | 4.040 | 4.200 | 3.797 | 12,644 |
| 2024-07-02 | 4.120 | 4.120 | 4.120 | 4.120 | 3.725 | 0 |
| 2024-07-01 | 4.320 | 4.320 | 4.100 | 4.100 | 3.707 | 1,317 |
| 2024-06-28 | 4.320 | 4.320 | 4.100 | 4.160 | 3.761 | 2,647 |
| 2024-06-27 | 4.380 | 4.400 | 4.340 | 4.340 | 3.924 | 700 |
| 2024-06-26 | 4.440 | 4.440 | 4.280 | 4.420 | 3.996 | 147 |
| 2024-06-25 | 4.400 | 4.460 | 4.300 | 4.320 | 3.906 | 2,719 |
| 2024-06-24 | 4.280 | 4.400 | 4.240 | 4.400 | 3.978 | 3,070 |
| 2024-06-21 | 4.160 | 4.400 | 4.160 | 4.380 | 3.960 | 11,247 |
| 2024-06-20 | 4.280 | 4.300 | 4.100 | 4.300 | 3.887 | 14,557 |
| 2024-06-19 | 4.140 | 4.260 | 3.940 | 4.160 | 3.761 | 19,043 |
| 2024-06-18 | 4.400 | 4.440 | 4.040 | 4.040 | 3.652 | 26,055 |
| 2024-06-17 | 4.420 | 4.500 | 4.220 | 4.480 | 4.050 | 14,729 |
| 2024-06-14 | 4.460 | 4.500 | 4.280 | 4.320 | 3.906 | 8,969 |
| 2024-06-13 | 4.440 | 4.500 | 4.340 | 4.340 | 3.680 | 8,653 |
| 2024-06-12 | 4.340 | 4.500 | 4.320 | 4.360 | 3.697 | 9,181 |
| 2024-06-11 | 4.680 | 4.680 | 4.440 | 4.440 | 3.764 | 15,989 |
| 2024-06-10 | 4.560 | 4.740 | 4.540 | 4.680 | 3.968 | 7,679 |
| 2024-06-07 | 4.260 | 4.520 | 4.260 | 4.460 | 3.781 | 7,468 |
| 2024-06-06 | 4.120 | 4.320 | 4.120 | 4.300 | 3.646 | 9,915 |
| 2024-06-05 | 4.140 | 4.240 | 4.140 | 4.240 | 3.595 | 1,187 |
| 2024-06-04 | 4.100 | 4.240 | 4.080 | 4.100 | 3.476 | 12,875 |
| 2024-06-03 | 4.040 | 4.200 | 4.040 | 4.200 | 3.561 | 28,307 |
| 2024-05-31 | 4.200 | 4.220 | 4.060 | 4.100 | 3.476 | 18,572 |
| 2024-05-30 | 4.200 | 4.200 | 4.160 | 4.160 | 3.527 | 1,122 |
| 2024-05-29 | 4.120 | 4.120 | 4.020 | 4.020 | 3.408 | 7,418 |
| 2024-05-28 | 4.180 | 4.180 | 4.060 | 4.060 | 3.442 | 5,591 |
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.