MPC Münchmeyer Petersen Capital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.160	5.200	5.160	5.200	4.943	5,121
2026-04-17	5.120	5.160	5.020	5.160	4.905	2,871
2026-04-16	5.180	5.180	5.020	5.120	4.867	3,917
2026-04-15	5.140	5.200	5.100	5.200	4.943	131
2026-04-14	5.100	5.200	5.100	5.200	4.943	8,495
2026-04-13	5.000	5.060	4.970	5.060	4.810	262
2026-04-10	5.100	5.100	5.000	5.100	4.848	13,387
2026-04-09	5.060	5.080	4.890	4.970	4.724	11,510
2026-04-08	4.800	5.060	4.800	5.060	4.810	29,220
2026-04-07	4.890	4.890	4.750	4.850	4.610	5,970
2026-04-02	4.800	4.890	4.800	4.890	4.648	2,055
2026-04-01	4.890	4.890	4.800	4.860	4.620	130
2026-03-31	4.880	5.000	4.840	4.850	4.610	560
2026-03-30	4.850	4.970	4.790	4.970	4.724	3,389
2026-03-27	4.980	4.980	4.810	4.900	4.658	1,149
2026-03-26	4.810	4.990	4.800	4.990	4.743	1,125
2026-03-25	4.820	5.000	4.820	4.990	4.743	28,313
2026-03-24	4.780	4.800	4.730	4.800	4.563	2,143
2026-03-23	4.520	4.780	4.520	4.750	4.515	10,023
2026-03-20	4.740	4.810	4.670	4.810	4.572	1,273
2026-03-19	4.800	4.830	4.770	4.830	4.591	829
2026-03-18	4.900	4.900	4.810	4.890	4.648	1,455
2026-03-17	4.880	4.890	4.810	4.890	4.648	4,367
2026-03-16	4.890	4.890	4.810	4.880	4.639	1,577
2026-03-13	4.820	4.900	4.760	4.890	4.648	6,365
2026-03-12	4.900	4.900	4.820	4.860	4.620	369
2026-03-11	4.900	4.900	4.820	4.890	4.648	809
2026-03-10	4.860	4.950	4.850	4.890	4.648	719
2026-03-09	4.950	4.950	4.850	4.910	4.667	714
2026-03-06	4.890	4.890	4.850	4.890	4.648	269
2026-03-05	4.860	4.970	4.860	4.920	4.677	5,389
2026-03-04	4.900	4.900	4.820	4.860	4.620	6,324
2026-03-03	4.870	4.900	4.870	4.890	4.648	2,755
2026-03-02	4.930	4.990	4.890	4.980	4.734	14,459
2026-02-27	4.880	4.980	4.880	4.950	4.705	640
2026-02-26	4.900	4.990	4.860	4.990	4.743	36,071
2026-02-25	5.000	5.080	5.000	5.040	4.791	8,911
2026-02-24	4.910	5.000	4.910	4.950	4.705	2,898
2026-02-23	4.990	5.000	4.900	4.950	4.705	5,319
2026-02-20	4.970	4.970	4.900	4.940	4.696	3,667
2026-02-19	4.880	4.990	4.860	4.950	4.705	8,708
2026-02-18	4.890	5.000	4.850	4.950	4.705	3,417
2026-02-17	4.900	4.900	4.860	4.860	4.620	11,216
2026-02-16	4.990	4.990	4.860	4.880	4.639	5,677
2026-02-13	4.930	4.930	4.850	4.870	4.629	1,786
2026-02-12	4.960	4.970	4.930	4.970	4.724	787
2026-02-11	4.930	4.950	4.930	4.950	4.705	96
2026-02-10	4.900	5.000	4.900	5.000	4.753	5,296
2026-02-09	5.000	5.000	4.900	4.990	4.743	3,222
2026-02-06	4.910	5.080	4.910	4.970	4.724	722
2026-02-05	5.000	5.000	4.970	4.990	4.743	5,660
2026-02-04	5.040	5.080	4.900	4.960	4.715	5,440
2026-02-03	5.100	5.240	5.100	5.100	4.848	1,786
2026-02-02	5.020	5.120	4.990	5.080	4.829	4,700
2026-01-30	5.200	5.200	5.000	5.040	4.791	11,382
2026-01-29	5.180	5.180	5.160	5.180	4.924	2,672
2026-01-28	5.240	5.260	5.180	5.180	4.924	7,221
2026-01-27	5.120	5.380	5.120	5.180	4.924	14,071
2026-01-26	5.120	5.200	4.980	5.140	4.886	41,974
2026-01-23	5.000	5.100	5.000	5.020	4.772	19,661

← NewerPage 3 of 22 · 1,267 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.