MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 4.960 | 5.100 | 4.960 | 5.100 | 4.848 | 3,197 |
| 2026-07-13 | 5.040 | 5.040 | 5.040 | 5.040 | 4.791 | 0 |
| 2026-07-10 | 5.120 | 5.120 | 4.920 | 4.920 | 4.677 | 49,133 |
| 2026-07-09 | 5.160 | 5.160 | 5.120 | 5.160 | 4.905 | 873 |
| 2026-07-08 | 5.200 | 5.200 | 5.140 | 5.160 | 4.905 | 1,807 |
| 2026-07-07 | 5.200 | 5.200 | 5.180 | 5.200 | 4.943 | 159 |
| 2026-07-06 | 5.140 | 5.200 | 5.080 | 5.180 | 4.924 | 512 |
| 2026-07-03 | 5.200 | 5.300 | 5.100 | 5.100 | 4.848 | 4,658 |
| 2026-07-02 | 5.300 | 5.300 | 5.060 | 5.140 | 4.886 | 22,356 |
| 2026-07-01 | 5.200 | 5.280 | 5.200 | 5.260 | 5.000 | 1,320 |
| 2026-06-30 | 5.200 | 5.280 | 5.200 | 5.280 | 5.019 | 10,647 |
| 2026-06-29 | 5.300 | 5.300 | 5.080 | 5.180 | 4.924 | 32,930 |
| 2026-06-26 | 5.100 | 5.260 | 5.100 | 5.240 | 4.981 | 61,175 |
| 2026-06-25 | 5.100 | 5.100 | 5.020 | 5.100 | 4.848 | 32,991 |
| 2026-06-24 | 5.060 | 5.080 | 5.060 | 5.080 | 4.829 | 438 |
| 2026-06-23 | 5.000 | 5.100 | 5.000 | 5.100 | 4.848 | 1,901 |
| 2026-06-22 | 5.200 | 5.200 | 5.000 | 5.060 | 4.810 | 47,795 |
| 2026-06-19 | 5.200 | 5.220 | 5.120 | 5.200 | 4.943 | 3,398 |
| 2026-06-18 | 5.160 | 5.240 | 5.160 | 5.200 | 4.943 | 17,148 |
| 2026-06-17 | 5.020 | 5.180 | 5.020 | 5.140 | 4.886 | 74,802 |
| 2026-06-16 | 5.240 | 5.260 | 4.890 | 5.000 | 4.753 | 201,245 |
| 2026-06-15 | 5.440 | 5.500 | 5.180 | 5.240 | 4.981 | 52,399 |
| 2026-06-12 | 5.460 | 5.580 | 5.380 | 5.460 | 5.190 | 40,607 |
| 2026-06-11 | 5.460 | 5.500 | 5.340 | 5.500 | 5.228 | 25,589 |
| 2026-06-10 | 5.400 | 5.460 | 5.400 | 5.440 | 5.171 | 12,915 |
| 2026-06-09 | 5.360 | 5.420 | 5.340 | 5.380 | 5.114 | 42,735 |
| 2026-06-08 | 5.420 | 5.500 | 5.360 | 5.360 | 5.095 | 11,526 |
| 2026-06-05 | 5.520 | 5.560 | 5.420 | 5.480 | 5.209 | 5,743 |
| 2026-06-04 | 5.500 | 5.500 | 5.400 | 5.440 | 5.171 | 701 |
| 2026-06-03 | 5.500 | 5.580 | 5.500 | 5.500 | 5.228 | 490 |
| 2026-06-02 | 5.500 | 5.580 | 5.460 | 5.520 | 5.247 | 18,047 |
| 2026-06-01 | 5.440 | 5.500 | 5.440 | 5.500 | 5.228 | 13,857 |
| 2026-05-29 | 5.420 | 5.500 | 5.420 | 5.480 | 5.209 | 43,067 |
| 2026-05-28 | 5.500 | 5.620 | 5.420 | 5.420 | 5.152 | 5,459 |
| 2026-05-27 | 5.440 | 5.500 | 5.360 | 5.500 | 5.228 | 15,238 |
| 2026-05-26 | 5.440 | 5.440 | 5.440 | 5.440 | 5.171 | 282 |
| 2026-05-25 | 5.440 | 5.440 | 5.380 | 5.380 | 5.114 | 836 |
| 2026-05-22 | 5.340 | 5.440 | 5.340 | 5.440 | 5.171 | 551 |
| 2026-05-21 | 5.360 | 5.440 | 5.340 | 5.420 | 5.152 | 25,282 |
| 2026-05-20 | 5.420 | 5.440 | 5.360 | 5.440 | 5.171 | 3,775 |
| 2026-05-19 | 5.400 | 5.400 | 5.340 | 5.400 | 5.133 | 33,870 |
| 2026-05-18 | 5.360 | 5.400 | 5.340 | 5.380 | 5.114 | 7,595 |
| 2026-05-15 | 5.360 | 5.360 | 5.340 | 5.360 | 5.095 | 11,074 |
| 2026-05-14 | 5.440 | 5.440 | 5.340 | 5.400 | 5.133 | 1,501 |
| 2026-05-13 | 5.480 | 5.480 | 5.360 | 5.420 | 5.152 | 18,453 |
| 2026-05-12 | 5.460 | 5.500 | 5.260 | 5.500 | 5.228 | 18,512 |
| 2026-05-11 | 5.360 | 5.500 | 5.320 | 5.480 | 5.209 | 73,064 |
| 2026-05-08 | 5.400 | 5.460 | 5.360 | 5.460 | 5.190 | 14,040 |
| 2026-05-07 | 5.380 | 5.420 | 5.300 | 5.340 | 5.076 | 28,243 |
| 2026-05-06 | 5.300 | 5.440 | 5.300 | 5.300 | 5.038 | 84,327 |
| 2026-05-05 | 5.200 | 5.340 | 5.120 | 5.340 | 5.076 | 9,214 |
| 2026-05-04 | 5.200 | 5.200 | 5.000 | 5.160 | 4.905 | 37,933 |
| 2026-04-30 | 5.200 | 5.200 | 4.950 | 5.120 | 4.867 | 21,901 |
| 2026-04-29 | 5.100 | 5.200 | 5.040 | 5.200 | 4.943 | 9,995 |
| 2026-04-28 | 5.120 | 5.200 | 5.080 | 5.120 | 4.867 | 5,183 |
| 2026-04-27 | 5.000 | 5.100 | 5.000 | 5.060 | 4.810 | 1,799 |
| 2026-04-24 | 5.000 | 5.100 | 5.000 | 5.060 | 4.810 | 5,093 |
| 2026-04-23 | 5.060 | 5.060 | 4.900 | 4.990 | 4.743 | 38,005 |
| 2026-04-22 | 5.100 | 5.160 | 5.000 | 5.160 | 4.905 | 7,176 |
| 2026-04-21 | 5.160 | 5.260 | 5.100 | 5.140 | 4.886 | 16,387 |
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.