MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	3.240	3.240	3.240	3.240	2.747	0
2023-09-07	3.260	3.280	3.200	3.240	2.747	2,811
2023-09-06	3.240	3.280	3.200	3.240	2.747	6,443
2023-09-05	3.200	3.300	3.200	3.220	2.730	25,243
2023-09-04	3.260	3.300	3.180	3.200	2.713	27,333
2023-09-01	3.200	3.200	3.120	3.160	2.679	12,535
2023-08-31	3.140	3.160	3.120	3.160	2.679	2,915
2023-08-30	3.120	3.120	3.120	3.120	2.645	0
2023-08-29	3.100	3.100	3.100	3.100	2.628	0
2023-08-28	3.100	3.100	3.100	3.100	2.628	0
2023-08-25	3.140	3.220	3.040	3.100	2.628	34,011
2023-08-24	3.020	3.200	3.020	3.120	2.645	16,219
2023-08-23	3.000	3.100	3.000	3.100	2.628	5,312
2023-08-22	3.040	3.040	3.040	3.040	2.577	0
2023-08-21	3.000	3.080	2.980	3.080	2.611	23,895
2023-08-18	3.080	3.080	3.060	3.060	2.594	2,145
2023-08-17	3.060	3.060	3.060	3.060	2.594	0
2023-08-16	3.080	3.080	3.080	3.080	2.611	1
2023-08-15	3.040	3.100	3.020	3.100	2.628	8,700
2023-08-14	3.080	3.080	3.080	3.080	2.611	0
2023-08-11	3.000	3.060	3.000	3.060	2.594	90
2023-08-10	3.080	3.100	3.000	3.100	2.628	1,935
2023-08-09	3.080	3.100	3.000	3.100	2.628	1,783
2023-08-08	3.040	3.040	3.040	3.040	2.577	0
2023-08-07	3.000	3.060	2.960	3.060	2.594	9,709
2023-08-04	3.000	3.000	3.000	3.000	2.543	5,743
2023-08-03	3.040	3.080	3.040	3.080	2.611	2,524
2023-08-02	3.060	3.140	3.020	3.140	2.662	20,186
2023-08-01	3.040	3.120	3.000	3.120	2.645	13,357
2023-07-31	3.060	3.140	3.020	3.140	2.662	5,620
2023-07-28	3.100	3.100	3.100	3.100	2.628	0
2023-07-27	3.100	3.100	3.100	3.100	2.628	0
2023-07-26	3.040	3.100	3.020	3.100	2.628	3,593
2023-07-25	3.100	3.120	3.100	3.120	2.645	3,860
2023-07-24	3.200	3.200	3.200	3.200	2.713	0
2023-07-21	3.140	3.140	3.140	3.140	2.662	0
2023-07-20	3.040	3.140	3.040	3.140	2.662	3,006
2023-07-19	3.040	3.140	3.040	3.140	2.662	201
2023-07-18	3.160	3.160	3.120	3.120	2.645	4,726
2023-07-17	3.240	3.240	3.240	3.240	2.747	0
2023-07-14	3.220	3.220	3.220	3.220	2.730	0
2023-07-13	3.120	3.180	3.120	3.180	2.696	2
2023-07-12	3.120	3.220	3.120	3.220	2.730	50
2023-07-11	3.100	3.200	3.100	3.200	2.713	7,810
2023-07-10	3.100	3.160	3.100	3.160	2.679	3,509
2023-07-07	3.200	3.200	3.200	3.200	2.713	23
2023-07-06	3.080	3.200	3.080	3.100	2.628	21,656
2023-07-05	3.140	3.140	3.060	3.120	2.645	5,018
2023-07-04	3.160	3.160	3.160	3.160	2.679	3,642
2023-07-03	3.080	3.160	3.060	3.160	2.679	4,424
2023-06-30	3.140	3.140	3.140	3.140	2.662	0
2023-06-29	3.180	3.180	3.080	3.140	2.662	5,500
2023-06-28	3.160	3.160	3.160	3.160	2.679	0
2023-06-27	3.200	3.200	3.200	3.200	2.713	61
2023-06-26	3.100	3.100	3.100	3.100	2.628	5,289
2023-06-23	3.120	3.120	3.120	3.120	2.645	2,545
2023-06-22	3.180	3.200	3.160	3.160	2.679	458
2023-06-21	3.200	3.200	3.200	3.200	2.713	5,000
2023-06-20	3.180	3.200	3.180	3.200	2.713	1,501
2023-06-19	3.200	3.280	3.160	3.200	2.713	4,074

← NewerPage 14 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.