MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	3.160	3.160	2.910	2.910	2.321	3,692
2022-12-23	2.980	3.070	2.980	3.070	2.449	1,549
2022-12-22	2.980	3.030	2.980	3.030	2.417	30
2022-12-21	2.980	3.040	2.980	3.040	2.425	7
2022-12-20	3.090	3.200	2.980	2.980	2.377	19,712
2022-12-19	2.980	3.000	2.980	3.000	2.393	8,166
2022-12-16	3.080	3.100	3.080	3.080	2.457	1,250
2022-12-15	3.050	3.070	3.050	3.070	2.449	2,678
2022-12-14	3.150	3.150	3.140	3.140	2.505	908
2022-12-13	3.150	3.180	3.130	3.180	2.537	97
2022-12-12	3.050	3.180	3.050	3.180	2.537	5,028
2022-12-09	3.060	3.110	3.010	3.100	2.473	2,453
2022-12-08	3.080	3.200	3.050	3.060	2.441	10,444
2022-12-07	3.120	3.130	3.080	3.130	2.497	5,304
2022-12-06	3.160	3.210	3.110	3.210	2.560	901
2022-12-05	3.150	3.150	3.080	3.130	2.497	2,730
2022-12-02	3.100	3.120	3.060	3.060	2.441	41,775
2022-12-01	3.200	3.210	3.030	3.170	2.529	20,228
2022-11-30	3.190	3.190	3.090	3.100	2.473	1,636
2022-11-29	3.100	3.160	3.050	3.100	2.473	5,739
2022-11-28	3.070	3.180	3.050	3.050	2.433	11,887
2022-11-25	3.070	3.070	3.050	3.070	2.449	16,766
2022-11-24	3.070	3.070	3.070	3.070	2.449	27,995
2022-11-23	3.230	3.230	3.070	3.070	2.449	4,181
2022-11-22	3.180	3.220	3.080	3.180	2.537	22,054
2022-11-21	3.010	3.110	3.000	3.110	2.481	9,185
2022-11-18	2.920	3.010	2.910	2.910	2.321	650
2022-11-17	2.910	2.960	2.910	2.960	2.361	1,000
2022-11-16	3.000	3.000	2.950	2.950	2.353	3,513
2022-11-15	3.300	3.300	3.040	3.090	2.465	8,102
2022-11-14	2.960	3.260	2.960	3.260	2.600	39,898
2022-11-11	2.840	2.960	2.840	2.960	2.361	10,356
2022-11-10	2.750	2.750	2.750	2.750	2.194	6,295
2022-11-09	2.730	2.730	2.730	2.730	2.178	0
2022-11-08	2.750	2.750	2.670	2.750	2.194	3,805
2022-11-07	2.800	2.800	2.800	2.800	2.233	0
2022-11-04	2.800	2.800	2.800	2.800	2.233	90
2022-11-03	2.800	2.910	2.800	2.810	2.241	23,534
2022-11-02	2.900	2.900	2.810	2.810	2.241	342
2022-11-01	2.700	2.870	2.700	2.820	2.249	15,830
2022-10-31	2.610	2.700	2.600	2.700	2.154	21,977
2022-10-28	2.660	2.700	2.660	2.700	2.154	1,147
2022-10-27	2.820	2.890	2.700	2.700	2.154	25,472
2022-10-26	2.850	2.910	2.850	2.910	2.321	21,836
2022-10-25	2.810	2.810	2.810	2.810	2.241	2
2022-10-24	2.860	2.940	2.860	2.910	2.321	714
2022-10-21	2.930	2.950	2.930	2.950	2.353	2,554
2022-10-20	2.970	3.030	2.950	3.030	2.417	4,317
2022-10-19	2.990	2.990	2.990	2.990	2.385	0
2022-10-18	2.940	2.990	2.940	2.990	2.385	987
2022-10-17	2.770	3.030	2.770	3.030	2.417	11,151
2022-10-14	2.870	2.870	2.870	2.870	2.289	1
2022-10-13	2.780	2.780	2.780	2.780	2.218	0
2022-10-12	2.820	2.820	2.760	2.760	2.202	5,789
2022-10-11	2.860	2.900	2.860	2.900	2.313	4,034
2022-10-10	2.960	2.960	2.960	2.960	2.361	1
2022-10-07	2.920	2.920	2.920	2.920	2.329	1
2022-10-06	2.800	2.900	2.800	2.880	2.297	20,001
2022-10-05	2.760	2.800	2.750	2.800	2.233	22,819
2022-10-04	2.860	2.890	2.800	2.800	2.233	2,882

← NewerPage 17 of 22 · 1,269 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.