MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.240 | 3.240 | 3.200 | 3.220 | 2.730 | 4,523 |
| 2024-02-27 | 3.320 | 3.380 | 3.280 | 3.280 | 2.781 | 10,199 |
| 2024-02-26 | 3.240 | 3.360 | 3.240 | 3.300 | 2.798 | 35,778 |
| 2024-02-23 | 3.320 | 3.340 | 3.240 | 3.240 | 2.747 | 300 |
| 2024-02-22 | 3.120 | 3.260 | 3.120 | 3.260 | 2.764 | 100 |
| 2024-02-21 | 3.160 | 3.160 | 3.160 | 3.160 | 2.679 | 0 |
| 2024-02-20 | 3.100 | 3.140 | 3.100 | 3.140 | 2.662 | 7,521 |
| 2024-02-19 | 3.200 | 3.200 | 2.980 | 3.020 | 2.560 | 2,544 |
| 2024-02-16 | 3.180 | 3.200 | 3.140 | 3.140 | 2.662 | 927 |
| 2024-02-15 | 3.100 | 3.140 | 3.060 | 3.100 | 2.628 | 2,520 |
| 2024-02-14 | 3.100 | 3.200 | 3.100 | 3.200 | 2.713 | 273 |
| 2024-02-13 | 3.280 | 3.280 | 3.200 | 3.200 | 2.713 | 1,212 |
| 2024-02-12 | 3.120 | 3.220 | 3.060 | 3.180 | 2.696 | 39,780 |
| 2024-02-09 | 3.160 | 3.240 | 3.060 | 3.240 | 2.747 | 9,653 |
| 2024-02-08 | 3.280 | 3.280 | 3.280 | 3.280 | 2.781 | 0 |
| 2024-02-07 | 3.280 | 3.280 | 3.280 | 3.280 | 2.781 | 0 |
| 2024-02-06 | 3.280 | 3.280 | 3.220 | 3.220 | 2.730 | 2,373 |
| 2024-02-05 | 3.200 | 3.280 | 3.120 | 3.200 | 2.713 | 528 |
| 2024-02-02 | 3.220 | 3.280 | 3.220 | 3.240 | 2.747 | 5,063 |
| 2024-02-01 | 3.300 | 3.340 | 3.240 | 3.280 | 2.781 | 4,292 |
| 2024-01-31 | 3.300 | 3.340 | 3.220 | 3.320 | 2.815 | 3,371 |
| 2024-01-30 | 3.360 | 3.360 | 3.320 | 3.320 | 2.815 | 4,954 |
| 2024-01-29 | 3.280 | 3.380 | 3.260 | 3.380 | 2.866 | 4,077 |
| 2024-01-26 | 3.300 | 3.300 | 3.200 | 3.260 | 2.764 | 5,331 |
| 2024-01-25 | 3.480 | 3.480 | 3.300 | 3.360 | 2.849 | 11,965 |
| 2024-01-24 | 3.300 | 3.540 | 3.240 | 3.480 | 2.950 | 19,881 |
| 2024-01-23 | 3.300 | 3.580 | 3.300 | 3.420 | 2.900 | 205,809 |
| 2024-01-22 | 3.320 | 3.320 | 3.320 | 3.320 | 2.815 | 0 |
| 2024-01-19 | 3.140 | 3.300 | 3.140 | 3.240 | 2.747 | 3,272 |
| 2024-01-18 | 3.280 | 3.300 | 3.260 | 3.260 | 2.764 | 1,565 |
| 2024-01-17 | 3.220 | 3.240 | 3.220 | 3.240 | 2.747 | 30 |
| 2024-01-16 | 3.220 | 3.300 | 3.220 | 3.240 | 2.747 | 460 |
| 2024-01-15 | 3.340 | 3.340 | 3.200 | 3.260 | 2.764 | 9,568 |
| 2024-01-12 | 3.160 | 3.200 | 3.160 | 3.200 | 2.713 | 1,600 |
| 2024-01-11 | 3.220 | 3.260 | 3.200 | 3.200 | 2.713 | 11,600 |
| 2024-01-10 | 3.140 | 3.220 | 3.140 | 3.160 | 2.679 | 8,789 |
| 2024-01-09 | 3.000 | 3.120 | 3.000 | 3.120 | 2.645 | 1,645 |
| 2024-01-08 | 3.060 | 3.160 | 3.060 | 3.080 | 2.611 | 3,287 |
| 2024-01-05 | 2.900 | 3.080 | 2.800 | 3.080 | 2.611 | 24,564 |
| 2024-01-04 | 2.940 | 3.100 | 2.920 | 2.940 | 2.493 | 5,519 |
| 2024-01-03 | 2.940 | 3.020 | 2.940 | 3.020 | 2.560 | 6 |
| 2024-01-02 | 2.820 | 3.020 | 2.820 | 3.020 | 2.560 | 4,998 |
| 2023-12-29 | 2.940 | 2.980 | 2.920 | 2.980 | 2.527 | 2,381 |
| 2023-12-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.543 | 0 |
| 2023-12-27 | 3.000 | 3.000 | 2.940 | 2.980 | 2.527 | 149 |
| 2023-12-22 | 3.080 | 3.080 | 3.000 | 3.020 | 2.560 | 238 |
| 2023-12-21 | 2.940 | 3.020 | 2.940 | 3.020 | 2.560 | 14 |
| 2023-12-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.543 | 0 |
| 2023-12-19 | 2.920 | 2.980 | 2.920 | 2.980 | 2.527 | 130 |
| 2023-12-18 | 2.920 | 2.960 | 2.920 | 2.960 | 2.510 | 6,397 |
| 2023-12-15 | 2.900 | 2.960 | 2.900 | 2.900 | 2.459 | 3,840 |
| 2023-12-14 | 3.000 | 3.000 | 2.900 | 2.960 | 2.510 | 816 |
| 2023-12-13 | 3.000 | 3.000 | 2.900 | 2.900 | 2.459 | 3,466 |
| 2023-12-12 | 3.000 | 3.000 | 2.960 | 2.960 | 2.510 | 1,000 |
| 2023-12-11 | 2.920 | 2.940 | 2.880 | 2.920 | 2.476 | 10,798 |
| 2023-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.543 | 2,000 |
| 2023-12-07 | 2.900 | 3.000 | 2.880 | 3.000 | 2.543 | 8,402 |
| 2023-12-06 | 2.880 | 3.000 | 2.880 | 3.000 | 2.543 | 7,403 |
| 2023-12-05 | 2.920 | 3.020 | 2.920 | 2.920 | 2.476 | 3,383 |
| 2023-12-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.493 | 0 |
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.