MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 2.970 | 3.100 | 2.970 | 3.050 | 2.433 | 22,773 |
| 2022-07-08 | 2.880 | 3.050 | 2.880 | 3.050 | 2.433 | 15,979 |
| 2022-07-07 | 2.880 | 2.900 | 2.760 | 2.900 | 2.313 | 10,303 |
| 2022-07-06 | 2.750 | 2.860 | 2.750 | 2.860 | 2.281 | 2,900 |
| 2022-07-05 | 2.890 | 2.890 | 2.750 | 2.840 | 2.265 | 23,732 |
| 2022-07-04 | 3.000 | 3.070 | 2.880 | 2.980 | 2.377 | 14,986 |
| 2022-07-01 | 3.070 | 3.180 | 3.070 | 3.100 | 2.473 | 2,804 |
| 2022-06-30 | 3.070 | 3.110 | 3.060 | 3.090 | 2.465 | 3,311 |
| 2022-06-29 | 3.150 | 3.150 | 3.150 | 3.150 | 2.513 | 501 |
| 2022-06-28 | 3.110 | 3.110 | 3.110 | 3.110 | 2.481 | 0 |
| 2022-06-27 | 3.030 | 3.180 | 3.030 | 3.180 | 2.537 | 3,043 |
| 2022-06-24 | 3.050 | 3.050 | 3.050 | 3.050 | 2.433 | 0 |
| 2022-06-23 | 3.040 | 3.040 | 3.040 | 3.040 | 2.425 | 0 |
| 2022-06-22 | 3.040 | 3.120 | 3.000 | 3.120 | 2.489 | 16,001 |
| 2022-06-21 | 3.150 | 3.150 | 3.150 | 3.150 | 2.513 | 2,000 |
| 2022-06-20 | 3.010 | 3.200 | 3.010 | 3.200 | 2.553 | 2,575 |
| 2022-06-17 | 3.080 | 3.210 | 2.970 | 3.120 | 2.489 | 13,203 |
| 2022-06-16 | 3.110 | 3.210 | 3.100 | 3.190 | 2.545 | 8,921 |
| 2022-06-15 | 3.150 | 3.290 | 3.150 | 3.220 | 2.568 | 28,159 |
| 2022-06-14 | 3.200 | 3.200 | 3.090 | 3.090 | 2.465 | 46,334 |
| 2022-06-13 | 3.280 | 3.400 | 3.190 | 3.290 | 2.624 | 113,448 |
| 2022-06-10 | 3.170 | 3.280 | 3.150 | 3.230 | 2.576 | 22,375 |
| 2022-06-09 | 3.340 | 3.340 | 3.230 | 3.260 | 2.600 | 3,280 |
| 2022-06-08 | 3.130 | 3.290 | 3.060 | 3.260 | 2.600 | 15,800 |
| 2022-06-07 | 3.330 | 3.350 | 3.240 | 3.240 | 2.584 | 12,168 |
| 2022-06-06 | 3.350 | 3.400 | 3.340 | 3.340 | 2.664 | 3,100 |
| 2022-06-03 | 3.380 | 3.380 | 3.380 | 3.380 | 2.696 | 0 |
| 2022-06-02 | 3.330 | 3.400 | 3.330 | 3.380 | 2.696 | 3,200 |
| 2022-06-01 | 3.350 | 3.350 | 3.300 | 3.330 | 2.656 | 6,740 |
| 2022-05-31 | 3.480 | 3.480 | 3.420 | 3.420 | 2.728 | 2,054 |
| 2022-05-30 | 3.420 | 3.420 | 3.420 | 3.420 | 2.728 | 0 |
| 2022-05-27 | 3.490 | 3.500 | 3.400 | 3.410 | 2.720 | 18,989 |
| 2022-05-26 | 3.450 | 3.450 | 3.450 | 3.450 | 2.752 | 0 |
| 2022-05-25 | 3.450 | 3.450 | 3.450 | 3.450 | 2.752 | 0 |
| 2022-05-24 | 3.450 | 3.450 | 3.450 | 3.450 | 2.752 | 0 |
| 2022-05-23 | 3.410 | 3.480 | 3.400 | 3.480 | 2.776 | 22,500 |
| 2022-05-20 | 3.500 | 3.500 | 3.400 | 3.470 | 2.768 | 5,103 |
| 2022-05-19 | 3.370 | 3.510 | 3.370 | 3.510 | 2.800 | 12,729 |
| 2022-05-18 | 3.510 | 3.600 | 3.490 | 3.490 | 2.784 | 17,500 |
| 2022-05-17 | 3.480 | 3.480 | 3.390 | 3.390 | 2.704 | 3,020 |
| 2022-05-16 | 3.480 | 3.480 | 3.480 | 3.480 | 2.776 | 0 |
| 2022-05-13 | 3.530 | 3.530 | 3.430 | 3.500 | 2.792 | 10,896 |
| 2022-05-12 | 3.680 | 3.680 | 3.550 | 3.550 | 2.832 | 1,574 |
| 2022-05-11 | 3.580 | 3.690 | 3.540 | 3.580 | 2.856 | 9,870 |
| 2022-05-10 | 3.580 | 3.630 | 3.450 | 3.630 | 2.896 | 9,725 |
| 2022-05-09 | 3.620 | 3.620 | 3.470 | 3.470 | 2.768 | 2,351 |
| 2022-05-06 | 3.640 | 3.640 | 3.640 | 3.640 | 2.903 | 0 |
| 2022-05-05 | 3.620 | 3.620 | 3.620 | 3.620 | 2.888 | 1 |
| 2022-05-04 | 3.670 | 3.670 | 3.670 | 3.670 | 2.927 | 0 |
| 2022-05-03 | 3.540 | 3.730 | 3.500 | 3.720 | 2.967 | 10,706 |
| 2022-05-02 | 3.750 | 3.750 | 3.660 | 3.660 | 2.919 | 1,530 |
| 2022-04-29 | 3.770 | 3.900 | 3.710 | 3.710 | 2.959 | 13,269 |
| 2022-04-28 | 3.630 | 3.820 | 3.530 | 3.750 | 2.991 | 5,550 |
| 2022-04-27 | 3.650 | 3.750 | 3.610 | 3.750 | 2.896 | 5,318 |
| 2022-04-26 | 3.840 | 3.840 | 3.490 | 3.530 | 2.726 | 24,539 |
| 2022-04-25 | 3.830 | 3.830 | 3.700 | 3.700 | 2.857 | 14,775 |
| 2022-04-22 | 3.710 | 3.840 | 3.660 | 3.710 | 2.865 | 28,447 |
| 2022-04-21 | 3.670 | 3.800 | 3.610 | 3.800 | 2.934 | 14,908 |
| 2022-04-20 | 3.610 | 3.690 | 3.600 | 3.660 | 2.826 | 2,799 |
| 2022-04-19 | 3.660 | 3.660 | 3.550 | 3.590 | 2.772 | 51,950 |
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.