MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.100 | 4.140 | 4.020 | 4.040 | 3.425 | 10,317 |
| 2024-05-24 | 4.180 | 4.200 | 4.000 | 4.020 | 3.408 | 50,826 |
| 2024-05-23 | 4.200 | 4.240 | 4.040 | 4.060 | 3.442 | 10,717 |
| 2024-05-22 | 4.000 | 4.080 | 3.960 | 4.040 | 3.425 | 11,910 |
| 2024-05-21 | 3.940 | 4.000 | 3.860 | 3.980 | 3.374 | 29,016 |
| 2024-05-20 | 3.840 | 4.000 | 3.840 | 3.940 | 3.340 | 6,480 |
| 2024-05-17 | 3.820 | 3.860 | 3.720 | 3.740 | 3.171 | 13,023 |
| 2024-05-16 | 3.820 | 3.840 | 3.800 | 3.800 | 3.222 | 250 |
| 2024-05-15 | 3.740 | 3.860 | 3.740 | 3.860 | 3.273 | 3,209 |
| 2024-05-14 | 3.700 | 3.780 | 3.640 | 3.640 | 3.086 | 9,923 |
| 2024-05-13 | 3.780 | 3.780 | 3.680 | 3.760 | 3.188 | 8,267 |
| 2024-05-10 | 3.640 | 3.680 | 3.640 | 3.680 | 3.120 | 163 |
| 2024-05-09 | 3.700 | 3.700 | 3.640 | 3.640 | 3.086 | 750 |
| 2024-05-08 | 3.700 | 3.780 | 3.520 | 3.600 | 3.052 | 1,033 |
| 2024-05-07 | 3.600 | 3.700 | 3.580 | 3.700 | 3.137 | 56,352 |
| 2024-05-06 | 3.500 | 3.540 | 3.440 | 3.500 | 2.967 | 15,781 |
| 2024-05-03 | 3.400 | 3.500 | 3.400 | 3.420 | 2.900 | 1,751 |
| 2024-05-02 | 3.540 | 3.540 | 3.420 | 3.420 | 2.900 | 4,404 |
| 2024-04-30 | 3.420 | 3.460 | 3.420 | 3.440 | 2.917 | 4,500 |
| 2024-04-29 | 3.480 | 3.600 | 3.420 | 3.420 | 2.900 | 107,797 |
| 2024-04-26 | 3.560 | 3.600 | 3.440 | 3.600 | 3.052 | 7,643 |
| 2024-04-25 | 3.500 | 3.520 | 3.500 | 3.500 | 2.967 | 15,345 |
| 2024-04-24 | 3.420 | 3.460 | 3.420 | 3.460 | 2.933 | 3,000 |
| 2024-04-23 | 3.380 | 3.480 | 3.380 | 3.460 | 2.933 | 15,656 |
| 2024-04-22 | 3.420 | 3.420 | 3.420 | 3.420 | 2.900 | 0 |
| 2024-04-19 | 3.460 | 3.460 | 3.300 | 3.380 | 2.866 | 1,064 |
| 2024-04-18 | 3.420 | 3.420 | 3.300 | 3.360 | 2.849 | 16,393 |
| 2024-04-17 | 3.440 | 3.440 | 3.380 | 3.380 | 2.866 | 1,500 |
| 2024-04-16 | 3.500 | 3.500 | 3.300 | 3.320 | 2.815 | 9,650 |
| 2024-04-15 | 3.580 | 3.580 | 3.520 | 3.520 | 2.984 | 121 |
| 2024-04-12 | 3.400 | 3.460 | 3.300 | 3.460 | 2.933 | 5,642 |
| 2024-04-11 | 3.320 | 3.420 | 3.320 | 3.400 | 2.883 | 3,781 |
| 2024-04-10 | 3.400 | 3.500 | 3.400 | 3.440 | 2.917 | 9,771 |
| 2024-04-09 | 3.420 | 3.580 | 3.320 | 3.440 | 2.917 | 9,806 |
| 2024-04-08 | 3.400 | 3.460 | 3.400 | 3.460 | 2.933 | 4,663 |
| 2024-04-05 | 3.400 | 3.400 | 3.340 | 3.380 | 2.866 | 10,418 |
| 2024-04-04 | 3.340 | 3.400 | 3.340 | 3.380 | 2.866 | 30,818 |
| 2024-04-03 | 3.400 | 3.460 | 3.380 | 3.440 | 2.917 | 3,286 |
| 2024-04-02 | 3.600 | 3.600 | 3.400 | 3.400 | 2.883 | 13,065 |
| 2024-03-28 | 3.400 | 3.400 | 3.360 | 3.360 | 2.849 | 4,900 |
| 2024-03-27 | 3.420 | 3.420 | 3.380 | 3.380 | 2.866 | 753 |
| 2024-03-26 | 3.380 | 3.420 | 3.300 | 3.300 | 2.798 | 17,602 |
| 2024-03-25 | 3.400 | 3.400 | 3.300 | 3.360 | 2.849 | 2,480 |
| 2024-03-22 | 3.300 | 3.360 | 3.300 | 3.360 | 2.849 | 411 |
| 2024-03-21 | 3.300 | 3.380 | 3.300 | 3.340 | 2.832 | 180 |
| 2024-03-20 | 3.320 | 3.320 | 3.280 | 3.280 | 2.781 | 57 |
| 2024-03-19 | 3.360 | 3.360 | 3.340 | 3.360 | 2.849 | 4,796 |
| 2024-03-18 | 3.400 | 3.400 | 3.320 | 3.400 | 2.883 | 4,528 |
| 2024-03-15 | 3.380 | 3.400 | 3.380 | 3.400 | 2.883 | 4,247 |
| 2024-03-14 | 3.320 | 3.360 | 3.280 | 3.280 | 2.781 | 5,981 |
| 2024-03-13 | 3.300 | 3.320 | 3.260 | 3.320 | 2.815 | 537 |
| 2024-03-12 | 3.240 | 3.400 | 3.200 | 3.300 | 2.798 | 17,013 |
| 2024-03-11 | 3.240 | 3.260 | 3.220 | 3.220 | 2.730 | 5,095 |
| 2024-03-08 | 3.280 | 3.340 | 3.280 | 3.340 | 2.832 | 137 |
| 2024-03-07 | 3.260 | 3.360 | 3.260 | 3.360 | 2.849 | 4,813 |
| 2024-03-06 | 3.200 | 3.280 | 3.120 | 3.120 | 2.645 | 4,253 |
| 2024-03-05 | 3.260 | 3.260 | 3.260 | 3.260 | 2.764 | 0 |
| 2024-03-04 | 3.300 | 3.300 | 3.200 | 3.260 | 2.764 | 12,255 |
| 2024-03-01 | 3.220 | 3.360 | 3.200 | 3.360 | 2.849 | 5,709 |
| 2024-02-29 | 3.200 | 3.300 | 3.200 | 3.300 | 2.798 | 3,074 |
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.