MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.920 | 5.000 | 4.860 | 4.900 | 4.658 | 10,152 |
| 2025-10-22 | 4.990 | 4.990 | 4.920 | 4.920 | 4.677 | 2,143 |
| 2025-10-21 | 4.920 | 4.990 | 4.920 | 4.990 | 4.743 | 584 |
| 2025-10-20 | 4.960 | 4.960 | 4.920 | 4.920 | 4.677 | 1,666 |
| 2025-10-17 | 4.930 | 4.930 | 4.860 | 4.860 | 4.620 | 643 |
| 2025-10-16 | 4.900 | 4.900 | 4.860 | 4.860 | 4.620 | 1,256 |
| 2025-10-15 | 4.900 | 4.910 | 4.900 | 4.900 | 4.658 | 254 |
| 2025-10-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.658 | 99 |
| 2025-10-13 | 4.910 | 4.910 | 4.900 | 4.900 | 4.658 | 277 |
| 2025-10-10 | 4.930 | 4.930 | 4.900 | 4.900 | 4.658 | 805 |
| 2025-10-09 | 4.920 | 4.990 | 4.920 | 4.920 | 4.677 | 1,519 |
| 2025-10-08 | 4.980 | 5.000 | 4.920 | 4.920 | 4.677 | 1,383 |
| 2025-10-07 | 5.060 | 5.060 | 4.950 | 4.950 | 4.705 | 1,017 |
| 2025-10-06 | 5.080 | 5.080 | 4.920 | 4.950 | 4.705 | 3,551 |
| 2025-10-03 | 4.990 | 5.020 | 4.990 | 5.020 | 4.772 | 81 |
| 2025-10-02 | 5.000 | 5.100 | 4.950 | 5.100 | 4.848 | 50 |
| 2025-10-01 | 4.990 | 5.040 | 4.990 | 5.040 | 4.791 | 651 |
| 2025-09-30 | 5.020 | 5.240 | 4.930 | 5.200 | 4.943 | 4,562 |
| 2025-09-29 | 4.910 | 5.100 | 4.910 | 5.020 | 4.772 | 6,258 |
| 2025-09-26 | 4.900 | 5.100 | 4.900 | 4.980 | 4.734 | 7,157 |
| 2025-09-25 | 4.950 | 5.080 | 4.900 | 4.900 | 4.658 | 7,672 |
| 2025-09-24 | 5.080 | 5.100 | 4.950 | 4.950 | 4.705 | 6,524 |
| 2025-09-23 | 5.140 | 5.140 | 4.960 | 4.960 | 4.715 | 3,016 |
| 2025-09-22 | 5.040 | 5.120 | 4.940 | 4.940 | 4.696 | 4,277 |
| 2025-09-19 | 5.000 | 5.000 | 4.950 | 4.950 | 4.705 | 378 |
| 2025-09-18 | 5.020 | 5.040 | 4.950 | 4.950 | 4.705 | 2,931 |
| 2025-09-17 | 5.000 | 5.000 | 4.930 | 4.930 | 4.686 | 393 |
| 2025-09-16 | 4.970 | 4.970 | 4.970 | 4.970 | 4.724 | 0 |
| 2025-09-15 | 4.960 | 4.990 | 4.920 | 4.920 | 4.677 | 2,584 |
| 2025-09-12 | 4.990 | 5.040 | 4.920 | 4.920 | 4.677 | 1,815 |
| 2025-09-11 | 5.020 | 5.060 | 4.920 | 4.920 | 4.677 | 1,743 |
| 2025-09-10 | 4.920 | 5.100 | 4.920 | 4.940 | 4.696 | 9,713 |
| 2025-09-09 | 4.920 | 5.000 | 4.920 | 4.960 | 4.715 | 763 |
| 2025-09-08 | 4.980 | 5.100 | 4.910 | 4.960 | 4.715 | 10,148 |
| 2025-09-05 | 4.890 | 4.980 | 4.890 | 4.920 | 4.677 | 1,520 |
| 2025-09-04 | 4.890 | 4.890 | 4.890 | 4.890 | 4.648 | 0 |
| 2025-09-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.639 | 20 |
| 2025-09-02 | 4.820 | 4.870 | 4.820 | 4.870 | 4.629 | 3,000 |
| 2025-09-01 | 4.950 | 4.980 | 4.910 | 4.910 | 4.667 | 49 |
| 2025-08-29 | 4.940 | 5.000 | 4.800 | 4.890 | 4.648 | 45,579 |
| 2025-08-28 | 4.810 | 4.940 | 4.810 | 4.870 | 4.629 | 811 |
| 2025-08-27 | 4.950 | 4.950 | 4.780 | 4.850 | 4.610 | 13,147 |
| 2025-08-26 | 5.020 | 5.020 | 5.020 | 5.020 | 4.772 | 0 |
| 2025-08-25 | 4.900 | 5.060 | 4.900 | 4.980 | 4.734 | 9,310 |
| 2025-08-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.601 | 0 |
| 2025-08-21 | 5.000 | 5.000 | 4.860 | 4.860 | 4.620 | 5,251 |
| 2025-08-20 | 4.890 | 4.930 | 4.830 | 4.880 | 4.639 | 1,023 |
| 2025-08-19 | 4.700 | 4.790 | 4.700 | 4.790 | 4.553 | 2,159 |
| 2025-08-18 | 4.800 | 4.890 | 4.730 | 4.730 | 4.496 | 3,669 |
| 2025-08-15 | 4.720 | 4.800 | 4.700 | 4.790 | 4.553 | 14,310 |
| 2025-08-14 | 4.710 | 4.780 | 4.710 | 4.730 | 4.496 | 1,420 |
| 2025-08-13 | 4.890 | 4.890 | 4.460 | 4.520 | 4.297 | 24,603 |
| 2025-08-12 | 4.830 | 4.900 | 4.830 | 4.890 | 4.648 | 21,367 |
| 2025-08-11 | 5.040 | 5.040 | 4.800 | 4.800 | 4.563 | 8,123 |
| 2025-08-08 | 4.990 | 5.000 | 4.990 | 5.000 | 4.753 | 281 |
| 2025-08-07 | 4.890 | 4.990 | 4.850 | 4.990 | 4.743 | 2,384 |
| 2025-08-06 | 4.900 | 4.990 | 4.900 | 4.990 | 4.743 | 9,918 |
| 2025-08-05 | 4.860 | 4.930 | 4.860 | 4.870 | 4.629 | 500 |
| 2025-08-04 | 4.920 | 4.930 | 4.920 | 4.930 | 4.686 | 1,380 |
| 2025-08-01 | 4.800 | 5.000 | 4.800 | 5.000 | 4.753 | 6,182 |
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.