MPC Münchmeyer Petersen Capital AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.880	2.960	2.880	2.900	2.459	1,797
2023-11-30	2.820	2.880	2.820	2.880	2.442	88
2023-11-29	2.960	2.960	2.900	2.900	2.459	2,087
2023-11-28	3.000	3.120	3.000	3.120	2.645	1,585
2023-11-27	3.060	3.060	3.060	3.060	2.594	0
2023-11-24	3.120	3.120	3.120	3.120	2.645	0
2023-11-23	3.080	3.080	3.080	3.080	2.611	0
2023-11-22	3.120	3.120	3.020	3.080	2.611	1,642
2023-11-21	3.000	3.060	3.000	3.060	2.594	2
2023-11-20	3.020	3.060	3.020	3.060	2.594	35
2023-11-17	3.040	3.080	3.040	3.080	2.611	2,217
2023-11-16	2.860	3.000	2.860	3.000	2.543	2,001
2023-11-15	3.020	3.100	2.940	2.940	2.493	5,288
2023-11-14	3.040	3.040	2.960	3.020	2.560	8,407
2023-11-13	3.080	3.120	3.060	3.120	2.645	4,922
2023-11-10	2.900	3.020	2.900	3.020	2.560	13,837
2023-11-09	2.980	3.000	2.980	3.000	2.543	972
2023-11-08	3.000	3.000	2.920	3.000	2.543	1,057
2023-11-07	2.900	3.000	2.900	3.000	2.543	25,451
2023-11-06	2.800	2.800	2.800	2.800	2.374	515
2023-11-03	2.900	2.900	2.840	2.840	2.408	200
2023-11-02	2.820	2.820	2.800	2.800	2.374	7,500
2023-11-01	2.820	2.840	2.820	2.840	2.408	10
2023-10-31	2.880	2.900	2.860	2.900	2.459	4,185
2023-10-30	2.800	2.900	2.800	2.900	2.459	1,831
2023-10-27	2.920	2.920	2.840	2.860	2.425	10,931
2023-10-26	2.920	2.940	2.760	2.900	2.459	14,138
2023-10-25	2.920	2.920	2.920	2.920	2.476	0
2023-10-24	2.940	2.940	2.940	2.940	2.493	1,701
2023-10-23	3.000	3.000	3.000	3.000	2.543	1
2023-10-20	2.940	2.960	2.940	2.960	2.510	2,098
2023-10-19	3.100	3.100	3.100	3.100	2.628	1
2023-10-18	2.960	3.020	2.960	3.020	2.560	7
2023-10-17	2.980	3.020	2.940	3.020	2.560	4,677
2023-10-16	2.960	3.080	2.960	3.080	2.611	112
2023-10-13	3.100	3.100	3.100	3.100	2.628	1
2023-10-12	3.000	3.020	3.000	3.020	2.560	500
2023-10-11	2.960	3.100	2.960	3.100	2.628	113
2023-10-10	2.980	3.060	2.980	3.040	2.577	18,715
2023-10-09	3.040	3.040	3.040	3.040	2.577	642
2023-10-06	3.000	3.040	3.000	3.040	2.577	987
2023-10-05	3.040	3.040	3.040	3.040	2.577	454
2023-10-04	3.020	3.020	3.000	3.020	2.560	5,088
2023-10-03	3.020	3.040	3.020	3.040	2.577	1,376
2023-10-02	3.060	3.060	3.020	3.040	2.577	1,790
2023-09-29	3.080	3.080	3.080	3.080	2.611	0
2023-09-28	3.100	3.100	3.060	3.060	2.594	2,715
2023-09-27	3.060	3.100	3.060	3.080	2.611	2,893
2023-09-26	3.060	3.100	3.060	3.100	2.628	5
2023-09-25	3.080	3.140	3.080	3.140	2.662	1,459
2023-09-22	3.140	3.140	3.140	3.140	2.662	0
2023-09-21	3.100	3.160	3.100	3.160	2.679	72
2023-09-20	3.180	3.180	3.180	3.180	2.696	0
2023-09-19	3.200	3.220	3.180	3.180	2.696	1,947
2023-09-18	3.120	3.120	3.100	3.120	2.645	6,672
2023-09-15	3.140	3.180	3.060	3.140	2.662	1,861
2023-09-14	3.180	3.200	3.100	3.120	2.645	8,276
2023-09-13	3.260	3.260	3.220	3.220	2.730	7,685
2023-09-12	3.260	3.260	3.260	3.260	2.764	1,132
2023-09-11	3.200	3.300	3.200	3.260	2.764	6,293

← NewerPage 13 of 22 · 1,265 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.