MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.160	3.200	3.160	3.180	2.696	1,430
2023-06-15	3.180	3.200	3.180	3.180	2.696	3,747
2023-06-14	3.120	3.200	3.120	3.200	2.713	2,588
2023-06-13	3.120	3.120	3.120	3.120	2.645	0
2023-06-12	3.100	3.140	3.100	3.140	2.662	600
2023-06-09	3.100	3.140	3.100	3.140	2.662	45
2023-06-08	3.140	3.140	3.120	3.120	2.645	1,011
2023-06-07	3.120	3.160	2.920	3.140	2.662	37,246
2023-06-06	3.120	3.140	3.120	3.140	2.662	5
2023-06-05	3.200	3.200	3.160	3.160	2.679	2,604
2023-06-02	3.200	3.200	3.120	3.120	2.645	10,741
2023-06-01	3.100	3.160	3.100	3.160	2.679	17
2023-05-31	3.100	3.160	3.100	3.160	2.679	1,500
2023-05-30	3.120	3.120	3.120	3.120	2.645	0
2023-05-29	3.160	3.160	3.120	3.120	2.645	2,000
2023-05-26	3.100	3.160	3.020	3.100	2.628	11,390
2023-05-25	3.120	3.120	3.060	3.060	2.594	14,357
2023-05-24	3.080	3.120	3.080	3.120	2.645	22,369
2023-05-23	3.200	3.200	3.080	3.080	2.611	14,562
2023-05-22	3.140	3.160	3.140	3.160	2.679	3,548
2023-05-19	3.120	3.160	3.120	3.140	2.662	12,400
2023-05-18	3.120	3.120	3.120	3.120	2.645	0
2023-05-17	3.220	3.220	3.080	3.080	2.611	10,071
2023-05-16	3.120	3.160	3.120	3.160	2.679	2,845
2023-05-15	3.120	3.120	3.060	3.060	2.594	21,163
2023-05-12	3.120	3.220	3.120	3.220	2.730	1,115
2023-05-11	3.120	3.220	3.120	3.220	2.730	10
2023-05-10	3.220	3.220	3.220	3.220	2.730	0
2023-05-09	3.140	3.200	3.140	3.200	2.713	1
2023-05-08	3.200	3.280	3.160	3.240	2.747	4,325
2023-05-05	3.200	3.200	3.200	3.200	2.713	3
2023-05-04	3.120	3.160	3.120	3.160	2.679	200
2023-05-03	3.260	3.260	3.120	3.120	2.645	8,361
2023-05-02	3.200	3.200	3.140	3.160	2.679	11,580
2023-04-28	3.280	3.300	3.220	3.220	2.730	6,058
2023-04-27	3.400	3.400	3.340	3.380	2.696	2,610
2023-04-26	3.400	3.400	3.400	3.400	2.712	3,001
2023-04-25	3.360	3.420	3.360	3.360	2.680	19,200
2023-04-24	3.420	3.440	3.360	3.380	2.696	16,099
2023-04-21	3.380	3.420	3.380	3.400	2.712	4,383
2023-04-20	3.380	3.420	3.380	3.400	2.712	502
2023-04-19	3.380	3.380	3.360	3.360	2.680	5,934
2023-04-18	3.340	3.380	3.340	3.380	2.696	10,007
2023-04-17	3.420	3.420	3.420	3.420	2.728	3,100
2023-04-14	3.340	3.420	3.340	3.420	2.728	2,997
2023-04-13	3.400	3.420	3.340	3.340	2.664	10,364
2023-04-12	3.380	3.420	3.320	3.420	2.728	13,598
2023-04-11	3.300	3.420	3.300	3.420	2.728	9,014
2023-04-06	3.400	3.420	3.360	3.360	2.680	12,000
2023-04-05	3.400	3.400	3.360	3.360	2.680	2,739
2023-04-04	3.360	3.360	3.360	3.360	2.680	0
2023-04-03	3.420	3.500	3.360	3.360	2.680	40,793
2023-03-31	3.390	3.440	3.360	3.440	2.744	59,960
2023-03-30	3.310	3.360	3.310	3.310	2.640	2,523
2023-03-29	3.310	3.390	3.300	3.390	2.704	5,981
2023-03-28	3.360	3.410	3.300	3.300	2.632	7,187
2023-03-27	3.410	3.410	3.370	3.400	2.712	4,784
2023-03-24	3.400	3.480	3.360	3.480	2.776	47,686
2023-03-23	3.490	3.490	3.450	3.450	2.752	600
2023-03-22	3.310	3.490	3.310	3.410	2.720	38,364

← NewerPage 15 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.