MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	2.900	2.950	2.900	2.950	2.353	79
2022-09-30	2.940	3.000	2.940	3.000	2.393	1,103
2022-09-29	2.910	2.930	2.900	2.930	2.337	1,380
2022-09-28	2.960	2.960	2.950	2.950	2.353	1,364
2022-09-27	2.950	3.000	2.950	3.000	2.393	16
2022-09-26	2.990	3.030	2.950	3.000	2.393	39,046
2022-09-23	2.900	2.930	2.870	2.930	2.337	1,738
2022-09-22	3.050	3.050	2.970	2.970	2.369	4,191
2022-09-21	3.000	3.050	3.000	3.050	2.433	3,350
2022-09-20	3.050	3.050	2.900	2.900	2.313	10,798
2022-09-19	3.080	3.080	2.990	3.030	2.417	20,018
2022-09-16	3.110	3.110	3.000	3.030	2.417	39,475
2022-09-15	3.110	3.150	3.100	3.150	2.513	8,516
2022-09-14	3.130	3.130	3.130	3.130	2.497	0
2022-09-13	3.110	3.150	3.100	3.150	2.513	4,729
2022-09-12	3.080	3.180	3.080	3.180	2.537	3,640
2022-09-09	3.030	3.150	3.030	3.150	2.513	196
2022-09-08	3.120	3.120	3.080	3.080	2.457	573
2022-09-07	3.070	3.140	3.070	3.140	2.505	2,700
2022-09-06	3.060	3.100	3.000	3.090	2.465	8,164
2022-09-05	3.060	3.150	3.060	3.110	2.481	1,173
2022-09-02	3.140	3.140	3.140	3.140	2.505	0
2022-09-01	3.100	3.190	3.090	3.190	2.545	1,812
2022-08-31	3.190	3.200	3.100	3.200	2.553	3,154
2022-08-30	3.200	3.200	3.110	3.170	2.529	475
2022-08-29	3.210	3.210	3.200	3.200	2.553	1,335
2022-08-26	3.230	3.280	3.140	3.180	2.537	5,985
2022-08-25	3.180	3.220	3.180	3.220	2.568	5,314
2022-08-24	3.200	3.200	3.110	3.180	2.537	6,060
2022-08-23	3.200	3.200	3.100	3.150	2.513	2,500
2022-08-22	3.170	3.170	3.170	3.170	2.529	0
2022-08-19	3.110	3.150	3.100	3.150	2.513	15,000
2022-08-18	3.110	3.150	3.110	3.150	2.513	3,627
2022-08-17	3.110	3.140	3.100	3.140	2.505	9,903
2022-08-16	3.110	3.110	3.100	3.100	2.473	1,580
2022-08-15	3.160	3.200	3.100	3.150	2.513	17,606
2022-08-12	3.240	3.250	3.200	3.200	2.553	491
2022-08-11	3.150	3.180	3.150	3.150	2.513	28,141
2022-08-10	3.120	3.120	3.120	3.120	2.489	0
2022-08-09	3.120	3.120	3.120	3.120	2.489	0
2022-08-08	3.090	3.130	3.090	3.130	2.497	19,500
2022-08-05	3.090	3.130	3.090	3.130	2.497	26
2022-08-04	3.140	3.140	3.140	3.140	2.505	0
2022-08-03	3.170	3.180	3.100	3.180	2.537	5,233
2022-08-02	3.100	3.100	3.100	3.100	2.473	0
2022-08-01	3.140	3.140	3.120	3.120	2.489	1,600
2022-07-29	3.090	3.130	3.090	3.130	2.497	3,076
2022-07-28	3.120	3.170	3.120	3.160	2.521	2,410
2022-07-27	3.130	3.130	3.130	3.130	2.497	0
2022-07-26	3.080	3.170	3.080	3.130	2.497	401
2022-07-25	3.130	3.140	3.080	3.140	2.505	2,145
2022-07-22	3.140	3.140	3.140	3.140	2.505	0
2022-07-21	3.070	3.120	3.070	3.120	2.489	20,208
2022-07-20	3.130	3.130	3.100	3.100	2.473	2,000
2022-07-19	3.120	3.120	3.100	3.100	2.473	1,300
2022-07-18	3.080	3.170	3.080	3.130	2.497	6,242
2022-07-15	3.130	3.130	3.130	3.130	2.497	0
2022-07-14	3.090	3.130	3.090	3.130	2.497	3,993
2022-07-13	3.080	3.150	3.080	3.150	2.513	2,875
2022-07-12	3.160	3.170	3.060	3.140	2.505	15,144

← NewerPage 18 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.