MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	3.480	3.480	3.400	3.440	2.656	5,020
2022-01-19	3.500	3.540	3.380	3.460	2.672	45,550
2022-01-18	3.440	3.500	3.440	3.460	2.672	2,800
2022-01-17	3.380	3.500	3.380	3.400	2.625	82,011
2022-01-14	3.400	3.400	3.400	3.400	2.625	13,884
2022-01-13	3.400	3.400	3.400	3.400	2.625	1
2022-01-12	3.400	3.500	3.360	3.380	2.610	14,337
2022-01-11	3.500	3.500	3.500	3.500	2.702	11
2022-01-10	3.400	3.500	3.400	3.400	2.625	131
2022-01-07	3.500	3.500	3.400	3.500	2.702	2,062
2022-01-06	3.460	3.460	3.460	3.460	2.672	0
2022-01-05	3.480	3.560	3.400	3.460	2.672	8,611
2022-01-04	3.500	3.500	3.400	3.440	2.656	11,005
2022-01-03	3.400	3.480	3.400	3.420	2.641	9,292
2021-12-30	3.460	3.560	3.420	3.420	2.641	10,291
2021-12-29	3.440	3.580	3.440	3.580	2.764	920
2021-12-28	3.540	3.540	3.440	3.500	2.702	2,701
2021-12-27	3.500	3.540	3.480	3.540	2.733	5,748
2021-12-23	3.580	3.600	3.460	3.580	2.764	36,218
2021-12-22	3.500	3.500	3.480	3.480	2.687	500
2021-12-21	3.580	3.580	3.400	3.400	2.625	382
2021-12-20	3.420	3.560	3.420	3.520	2.718	3,412
2021-12-17	3.580	3.580	3.400	3.420	2.641	5,903
2021-12-16	3.580	3.580	3.400	3.460	2.672	906
2021-12-15	3.540	3.540	3.540	3.540	2.733	12
2021-12-14	3.500	3.540	3.500	3.540	2.733	5
2021-12-13	3.560	3.600	3.500	3.540	2.733	15,972
2021-12-10	3.520	3.560	3.520	3.560	2.749	6,150
2021-12-09	3.540	3.600	3.460	3.480	2.687	16,450
2021-12-08	3.460	3.540	3.460	3.500	2.702	6,433
2021-12-07	3.380	3.540	3.380	3.480	2.687	21,677
2021-12-06	3.480	3.500	3.260	3.500	2.702	10,540
2021-12-03	3.400	3.480	3.360	3.400	2.625	5,111
2021-12-02	3.400	3.400	3.400	3.400	2.625	1,152
2021-12-01	3.500	3.560	3.380	3.400	2.625	15,232
2021-11-30	3.360	3.500	3.360	3.500	2.702	21,718
2021-11-29	3.420	3.420	3.360	3.360	2.594	4,206
2021-11-26	3.400	3.460	3.340	3.460	2.672	25,975
2021-11-25	3.500	3.500	3.400	3.500	2.702	14,463
2021-11-24	3.520	3.520	3.500	3.520	2.718	10,144
2021-11-23	3.600	3.640	3.560	3.560	2.749	61,838
2021-11-22	3.460	3.600	3.460	3.580	2.764	29,146
2021-11-19	3.300	3.600	3.300	3.440	2.656	46,078
2021-11-18	3.320	3.400	3.260	3.260	2.517	4,779
2021-11-17	3.320	3.420	3.300	3.420	2.641	13,479
2021-11-16	3.300	3.420	3.300	3.420	2.641	1,193
2021-11-15	3.320	3.400	3.300	3.400	2.625	6,231
2021-11-12	3.400	3.540	3.400	3.420	2.641	26,284
2021-11-11	3.200	3.500	3.200	3.500	2.702	77,301
2021-11-10	2.980	3.180	2.980	3.180	2.455	6,529
2021-11-09	3.000	3.080	3.000	3.080	2.378	3,536
2021-11-08	3.100	3.100	3.100	3.100	2.394	14,993
2021-11-05	3.100	3.120	3.100	3.120	2.409	18
2021-11-04	3.020	3.180	3.020	3.100	2.394	13,514
2021-11-03	3.120	3.180	3.080	3.080	2.378	2,625
2021-11-02	3.040	3.140	2.920	3.140	2.425	15,726
2021-11-01	3.120	3.140	3.080	3.140	2.425	5,966
2021-10-29	3.180	3.180	3.180	3.180	2.455	72
2021-10-28	3.200	3.200	3.200	3.200	2.471	0
2021-10-27	3.220	3.240	3.200	3.200	2.471	4,509

← NewerPage 21 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.