MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	3.490	3.600	3.480	3.540	2.733	142,753
2022-04-13	3.500	3.500	3.300	3.440	2.656	123,100
2022-04-12	3.560	3.600	3.300	3.400	2.625	82,813
2022-04-11	3.370	3.370	3.300	3.360	2.594	13,516
2022-04-08	3.360	3.370	3.330	3.370	2.602	7,812
2022-04-07	3.450	3.450	3.450	3.450	2.664	0
2022-04-06	3.330	3.430	3.330	3.430	2.648	2,000
2022-04-05	3.600	3.640	3.450	3.450	2.664	15,711
2022-04-04	3.510	3.600	3.480	3.530	2.726	29,778
2022-04-01	3.380	3.440	3.380	3.440	2.656	3,000
2022-03-31	3.280	3.460	3.280	3.380	2.610	13,679
2022-03-30	3.360	3.400	3.220	3.220	2.486	33,680
2022-03-29	3.360	3.360	3.360	3.360	2.594	0
2022-03-28	3.440	3.440	3.400	3.400	2.625	1,928
2022-03-25	3.380	3.380	3.380	3.380	2.610	0
2022-03-24	3.400	3.400	3.380	3.380	2.610	840
2022-03-23	3.360	3.360	3.360	3.360	2.594	0
2022-03-22	3.320	3.420	3.320	3.380	2.610	55
2022-03-21	3.440	3.500	3.380	3.380	2.610	13,273
2022-03-18	3.300	3.560	3.300	3.560	2.749	156,482
2022-03-17	3.240	3.300	3.240	3.300	2.548	4,750
2022-03-16	3.120	3.280	3.120	3.280	2.533	2,867
2022-03-15	3.220	3.220	3.220	3.220	2.486	0
2022-03-14	3.300	3.300	3.240	3.240	2.502	2,139
2022-03-11	3.240	3.300	3.240	3.300	2.548	2,377
2022-03-10	3.300	3.300	3.240	3.240	2.502	18,182
2022-03-09	3.200	3.340	3.200	3.220	2.486	15,172
2022-03-08	3.140	3.260	3.120	3.260	2.517	10,687
2022-03-07	3.160	3.180	2.920	3.040	2.347	96,917
2022-03-04	3.260	3.340	3.060	3.300	2.548	15,635
2022-03-03	3.360	3.360	3.360	3.360	2.594	0
2022-03-02	3.260	3.400	3.220	3.360	2.594	1,158
2022-03-01	3.280	3.300	3.200	3.260	2.517	14,431
2022-02-28	3.500	3.580	3.340	3.340	2.579	18,082
2022-02-25	3.340	3.480	3.320	3.400	2.625	43,484
2022-02-24	3.320	3.480	3.180	3.240	2.502	1,784
2022-02-23	3.520	3.520	3.420	3.420	2.641	10,506
2022-02-22	3.280	3.480	3.200	3.420	2.641	9,027
2022-02-21	3.500	3.600	3.360	3.400	2.625	9,886
2022-02-18	3.620	3.680	3.540	3.620	2.795	15,902
2022-02-17	3.500	3.800	3.500	3.660	2.826	80,552
2022-02-16	3.320	3.520	3.320	3.500	2.702	3,489
2022-02-15	3.380	3.500	3.280	3.380	2.610	26,000
2022-02-14	3.540	3.540	3.100	3.380	2.610	55,674
2022-02-11	3.520	3.660	3.500	3.660	2.826	21,271
2022-02-10	3.500	3.540	3.500	3.540	2.733	3,701
2022-02-09	3.440	3.580	3.420	3.540	2.733	3,158
2022-02-08	3.480	3.580	3.480	3.540	2.733	146
2022-02-07	3.560	3.600	3.500	3.600	2.780	6,145
2022-02-04	3.620	3.680	3.500	3.560	2.749	3,459
2022-02-03	3.600	3.640	3.580	3.600	2.780	38,431
2022-02-02	3.600	3.640	3.480	3.560	2.749	28,616
2022-02-01	3.540	3.600	3.440	3.480	2.687	40,189
2022-01-31	3.400	3.580	3.300	3.520	2.718	22,878
2022-01-28	3.300	3.400	3.280	3.280	2.533	66,046
2022-01-27	3.300	3.360	3.240	3.360	2.594	12,471
2022-01-26	3.240	3.420	3.240	3.300	2.548	5,055
2022-01-25	3.340	3.340	3.220	3.260	2.517	1,067
2022-01-24	3.380	3.380	3.220	3.220	2.486	2,097
2022-01-21	3.420	3.440	3.380	3.440	2.656	2,616

← NewerPage 20 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.