MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.280	3.330	3.250	3.330	2.656	1,830
2023-03-20	3.380	3.380	3.250	3.280	2.616	4,754
2023-03-17	3.250	3.370	3.250	3.320	2.648	5,205
2023-03-16	3.300	3.300	3.240	3.300	2.632	9,604
2023-03-15	3.310	3.310	3.310	3.310	2.640	0
2023-03-14	3.380	3.380	3.300	3.340	2.664	9,289
2023-03-13	3.380	3.490	3.380	3.390	2.704	3,000
2023-03-10	3.400	3.470	3.340	3.380	2.696	41,145
2023-03-09	3.330	3.430	3.330	3.350	2.672	5,354
2023-03-08	3.390	3.390	3.390	3.390	2.704	0
2023-03-07	3.400	3.450	3.350	3.370	2.688	1,090
2023-03-06	3.400	3.720	3.250	3.420	2.728	22,683
2023-03-03	3.460	3.460	3.330	3.340	2.664	2,564
2023-03-02	3.290	3.470	3.220	3.470	2.768	7,909
2023-03-01	3.330	3.420	3.240	3.240	2.584	43,513
2023-02-28	3.200	3.420	3.200	3.320	2.648	34,111
2023-02-27	3.100	3.150	3.100	3.150	2.513	1,802
2023-02-24	3.040	3.100	2.990	3.010	2.401	7,708
2023-02-23	3.040	3.040	3.040	3.040	2.425	0
2023-02-22	3.010	3.010	2.990	2.990	2.385	3,088
2023-02-21	3.040	3.080	2.980	3.040	2.425	2,290
2023-02-20	3.020	3.040	3.000	3.040	2.425	7,535
2023-02-17	3.010	3.050	3.000	3.030	2.417	3,210
2023-02-16	3.010	3.060	3.010	3.060	2.441	1,080
2023-02-15	3.200	3.200	3.000	3.010	2.401	64,079
2023-02-14	3.200	3.200	3.200	3.200	2.553	0
2023-02-13	3.140	3.170	3.140	3.170	2.529	42
2023-02-10	3.140	3.190	3.140	3.190	2.545	2
2023-02-09	3.190	3.200	3.170	3.170	2.529	2,000
2023-02-08	3.220	3.250	3.140	3.180	2.537	2,340
2023-02-07	3.200	3.250	3.200	3.220	2.568	265
2023-02-06	3.250	3.290	3.200	3.200	2.553	5,123
2023-02-03	3.270	3.270	3.200	3.270	2.608	2,125
2023-02-02	3.210	3.290	3.180	3.280	2.616	15,535
2023-02-01	3.290	3.290	3.280	3.280	2.616	6,890
2023-01-31	3.250	3.250	3.250	3.250	2.592	0
2023-01-30	3.300	3.300	3.250	3.250	2.592	8,300
2023-01-27	3.220	3.300	3.220	3.300	2.632	9,240
2023-01-26	3.220	3.280	3.110	3.150	2.513	9,108
2023-01-25	3.300	3.300	3.220	3.220	2.568	1,476
2023-01-24	3.300	3.300	3.300	3.300	2.632	1,542
2023-01-23	3.300	3.300	3.290	3.300	2.632	5,771
2023-01-20	3.300	3.300	3.300	3.300	2.632	3,529
2023-01-19	3.240	3.300	3.160	3.190	2.545	4,387
2023-01-18	3.260	3.350	3.260	3.350	2.672	42,592
2023-01-17	3.200	3.290	3.150	3.210	2.560	2,239
2023-01-16	3.290	3.400	3.250	3.250	2.592	5,203
2023-01-13	3.200	3.210	3.180	3.190	2.545	4,860
2023-01-12	3.050	3.190	3.050	3.100	2.473	8,334
2023-01-11	3.140	3.180	3.120	3.120	2.489	8,113
2023-01-10	3.090	3.090	3.050	3.050	2.433	3,673
2023-01-09	2.950	3.040	2.950	2.990	2.385	26,996
2023-01-06	3.010	3.010	2.970	2.990	2.385	10,077
2023-01-05	3.010	3.110	2.990	3.000	2.393	69,425
2023-01-04	3.120	3.120	2.910	2.910	2.321	11,500
2023-01-03	2.930	3.080	2.920	3.080	2.457	6,120
2023-01-02	3.010	3.010	2.990	2.990	2.385	3,250
2022-12-30	2.950	3.050	2.910	2.910	2.321	94,579
2022-12-29	2.910	3.010	2.910	2.910	2.321	6,254
2022-12-28	3.010	3.010	2.910	2.910	2.321	36,133

← NewerPage 16 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.