MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.910 | 5.000 | 4.800 | 4.990 | 4.743 | 19,263 |
| 2026-01-21 | 4.870 | 4.880 | 4.700 | 4.830 | 4.591 | 11,062 |
| 2026-01-20 | 4.900 | 4.900 | 4.700 | 4.890 | 4.648 | 34,538 |
| 2026-01-19 | 4.900 | 4.950 | 4.900 | 4.950 | 4.705 | 561 |
| 2026-01-16 | 4.910 | 5.000 | 4.910 | 4.950 | 4.705 | 6,991 |
| 2026-01-15 | 5.040 | 5.040 | 4.900 | 4.940 | 4.696 | 4,852 |
| 2026-01-14 | 4.960 | 5.020 | 4.900 | 5.020 | 4.772 | 2,940 |
| 2026-01-13 | 4.900 | 4.970 | 4.900 | 4.970 | 4.724 | 2,938 |
| 2026-01-12 | 5.000 | 5.000 | 4.910 | 4.920 | 4.677 | 3,471 |
| 2026-01-09 | 4.990 | 4.990 | 4.960 | 4.980 | 4.734 | 2,456 |
| 2026-01-08 | 4.910 | 4.980 | 4.890 | 4.930 | 4.686 | 11,991 |
| 2026-01-07 | 4.920 | 5.020 | 4.920 | 4.950 | 4.705 | 3,432 |
| 2026-01-06 | 4.810 | 5.000 | 4.760 | 4.950 | 4.705 | 23,438 |
| 2026-01-05 | 4.900 | 5.000 | 4.900 | 4.920 | 4.677 | 10,275 |
| 2026-01-02 | 4.890 | 4.910 | 4.870 | 4.880 | 4.639 | 1,963 |
| 2025-12-30 | 4.900 | 4.900 | 4.850 | 4.850 | 4.610 | 9,648 |
| 2025-12-29 | 4.890 | 5.000 | 4.730 | 4.890 | 4.648 | 30,166 |
| 2025-12-23 | 4.890 | 4.890 | 4.760 | 4.880 | 4.639 | 11,745 |
| 2025-12-22 | 4.900 | 4.950 | 4.900 | 4.930 | 4.686 | 272 |
| 2025-12-19 | 4.950 | 4.950 | 4.880 | 4.930 | 4.686 | 392 |
| 2025-12-18 | 4.990 | 4.990 | 4.900 | 4.950 | 4.705 | 1,472 |
| 2025-12-17 | 4.890 | 4.950 | 4.890 | 4.950 | 4.705 | 1,659 |
| 2025-12-16 | 4.970 | 4.970 | 4.970 | 4.970 | 4.724 | 0 |
| 2025-12-15 | 4.970 | 4.970 | 4.910 | 4.910 | 4.667 | 1,240 |
| 2025-12-12 | 4.960 | 4.970 | 4.840 | 4.870 | 4.629 | 23,414 |
| 2025-12-11 | 5.020 | 5.020 | 4.960 | 5.000 | 4.753 | 7,663 |
| 2025-12-10 | 5.000 | 5.060 | 5.000 | 5.040 | 4.791 | 314 |
| 2025-12-09 | 5.020 | 5.020 | 4.990 | 4.990 | 4.743 | 2,086 |
| 2025-12-08 | 5.000 | 5.200 | 5.000 | 5.080 | 4.829 | 3,846 |
| 2025-12-05 | 4.980 | 4.990 | 4.930 | 4.950 | 4.705 | 1,294 |
| 2025-12-04 | 4.920 | 4.980 | 4.920 | 4.940 | 4.696 | 1,378 |
| 2025-12-03 | 4.930 | 4.930 | 4.920 | 4.920 | 4.677 | 721 |
| 2025-12-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.677 | 1,172 |
| 2025-12-01 | 4.990 | 5.000 | 4.920 | 4.920 | 4.677 | 12,668 |
| 2025-11-28 | 5.000 | 5.000 | 4.920 | 4.920 | 4.677 | 954 |
| 2025-11-27 | 5.100 | 5.100 | 4.920 | 4.950 | 4.705 | 876 |
| 2025-11-26 | 5.000 | 5.080 | 4.920 | 5.080 | 4.829 | 3,036 |
| 2025-11-25 | 5.000 | 5.000 | 4.920 | 4.990 | 4.743 | 743 |
| 2025-11-24 | 4.920 | 4.940 | 4.900 | 4.940 | 4.696 | 8,893 |
| 2025-11-21 | 4.810 | 4.890 | 4.750 | 4.840 | 4.601 | 1,499 |
| 2025-11-20 | 4.890 | 4.910 | 4.800 | 4.910 | 4.667 | 414 |
| 2025-11-19 | 4.800 | 4.870 | 4.750 | 4.820 | 4.582 | 6,155 |
| 2025-11-18 | 4.820 | 4.870 | 4.780 | 4.850 | 4.610 | 2,038 |
| 2025-11-17 | 4.860 | 4.920 | 4.820 | 4.920 | 4.677 | 2,046 |
| 2025-11-14 | 4.910 | 4.910 | 4.830 | 4.850 | 4.610 | 1,576 |
| 2025-11-13 | 4.850 | 4.900 | 4.820 | 4.900 | 4.658 | 775 |
| 2025-11-12 | 4.870 | 4.900 | 4.840 | 4.900 | 4.658 | 1,786 |
| 2025-11-11 | 4.910 | 4.920 | 4.860 | 4.900 | 4.658 | 1,810 |
| 2025-11-10 | 4.900 | 4.910 | 4.860 | 4.910 | 4.667 | 1,121 |
| 2025-11-07 | 4.880 | 4.900 | 4.850 | 4.900 | 4.658 | 1,061 |
| 2025-11-06 | 4.850 | 4.920 | 4.850 | 4.920 | 4.677 | 13,760 |
| 2025-11-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.667 | 85 |
| 2025-11-04 | 4.990 | 4.990 | 4.850 | 4.850 | 4.610 | 1,457 |
| 2025-11-03 | 4.960 | 5.060 | 4.920 | 4.990 | 4.743 | 3,627 |
| 2025-10-31 | 4.800 | 4.850 | 4.800 | 4.850 | 4.610 | 90 |
| 2025-10-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.620 | 0 |
| 2025-10-29 | 4.770 | 4.820 | 4.770 | 4.820 | 4.582 | 11,192 |
| 2025-10-28 | 4.880 | 4.880 | 4.760 | 4.790 | 4.553 | 10,068 |
| 2025-10-27 | 4.940 | 4.940 | 4.880 | 4.920 | 4.677 | 28 |
| 2025-10-24 | 4.940 | 4.950 | 4.880 | 4.880 | 4.639 | 3,095 |
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.