MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.820 | 4.850 | 4.820 | 4.840 | 4.601 | 8,666 |
| 2025-07-30 | 4.870 | 4.870 | 4.800 | 4.830 | 4.591 | 4,284 |
| 2025-07-29 | 4.890 | 4.890 | 4.890 | 4.890 | 4.648 | 20 |
| 2025-07-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.639 | 676 |
| 2025-07-25 | 4.860 | 4.880 | 4.860 | 4.870 | 4.629 | 54 |
| 2025-07-24 | 4.800 | 4.860 | 4.800 | 4.860 | 4.620 | 4,405 |
| 2025-07-23 | 4.890 | 4.890 | 4.860 | 4.860 | 4.620 | 890 |
| 2025-07-22 | 4.810 | 4.880 | 4.810 | 4.880 | 4.639 | 10 |
| 2025-07-21 | 4.940 | 4.940 | 4.800 | 4.880 | 4.639 | 5,629 |
| 2025-07-18 | 4.840 | 4.890 | 4.840 | 4.890 | 4.648 | 1,600 |
| 2025-07-17 | 4.940 | 4.950 | 4.830 | 4.880 | 4.639 | 4,511 |
| 2025-07-16 | 4.830 | 4.890 | 4.830 | 4.890 | 4.648 | 740 |
| 2025-07-15 | 4.820 | 4.950 | 4.810 | 4.870 | 4.629 | 9,073 |
| 2025-07-14 | 4.920 | 4.920 | 4.820 | 4.880 | 4.639 | 4,135 |
| 2025-07-11 | 4.850 | 4.910 | 4.850 | 4.900 | 4.658 | 700 |
| 2025-07-10 | 4.950 | 4.950 | 4.790 | 4.790 | 4.553 | 1,251 |
| 2025-07-09 | 4.950 | 4.950 | 4.790 | 4.790 | 4.553 | 8,881 |
| 2025-07-08 | 4.940 | 4.950 | 4.890 | 4.890 | 4.648 | 1,270 |
| 2025-07-07 | 4.940 | 4.940 | 4.870 | 4.910 | 4.667 | 1,358 |
| 2025-07-04 | 5.000 | 5.000 | 4.830 | 4.900 | 4.658 | 13,420 |
| 2025-07-03 | 4.780 | 5.000 | 4.780 | 5.000 | 4.753 | 1,785 |
| 2025-07-02 | 4.860 | 4.900 | 4.860 | 4.900 | 4.658 | 374 |
| 2025-07-01 | 4.940 | 4.940 | 4.730 | 4.890 | 4.648 | 5,057 |
| 2025-06-30 | 4.970 | 4.970 | 4.730 | 4.860 | 4.620 | 3,783 |
| 2025-06-27 | 4.740 | 4.840 | 4.660 | 4.840 | 4.601 | 9,698 |
| 2025-06-26 | 4.880 | 4.880 | 4.730 | 4.780 | 4.544 | 4,149 |
| 2025-06-25 | 4.900 | 4.900 | 4.840 | 4.840 | 4.601 | 3,239 |
| 2025-06-24 | 4.850 | 4.930 | 4.850 | 4.930 | 4.686 | 2,243 |
| 2025-06-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.639 | 0 |
| 2025-06-20 | 5.080 | 5.120 | 4.900 | 4.900 | 4.658 | 14,272 |
| 2025-06-19 | 5.100 | 5.140 | 5.100 | 5.140 | 4.886 | 3,000 |
| 2025-06-18 | 5.200 | 5.240 | 5.200 | 5.240 | 4.981 | 500 |
| 2025-06-17 | 5.300 | 5.300 | 5.180 | 5.220 | 4.962 | 1,388 |
| 2025-06-16 | 5.580 | 5.580 | 5.200 | 5.300 | 5.038 | 7,023 |
| 2025-06-13 | 5.640 | 5.640 | 5.380 | 5.520 | 4.990 | 20,286 |
| 2025-06-12 | 5.680 | 5.800 | 5.600 | 5.620 | 5.081 | 24,982 |
| 2025-06-11 | 5.600 | 5.680 | 5.560 | 5.680 | 5.135 | 15,663 |
| 2025-06-10 | 5.580 | 5.680 | 5.560 | 5.680 | 5.135 | 36,027 |
| 2025-06-09 | 5.480 | 5.580 | 5.480 | 5.480 | 4.954 | 15,311 |
| 2025-06-06 | 5.480 | 5.480 | 5.420 | 5.420 | 4.900 | 6,467 |
| 2025-06-05 | 5.420 | 5.460 | 5.420 | 5.420 | 4.900 | 1,047 |
| 2025-06-04 | 5.320 | 5.460 | 5.320 | 5.460 | 4.936 | 1,000 |
| 2025-06-03 | 5.420 | 5.480 | 5.320 | 5.320 | 4.810 | 2,615 |
| 2025-06-02 | 5.300 | 5.440 | 5.300 | 5.400 | 4.882 | 1,393 |
| 2025-05-30 | 5.360 | 5.400 | 5.340 | 5.400 | 4.882 | 2,797 |
| 2025-05-29 | 5.480 | 5.480 | 5.460 | 5.460 | 4.936 | 180 |
| 2025-05-28 | 5.460 | 5.460 | 5.440 | 5.440 | 4.918 | 1,602 |
| 2025-05-27 | 5.360 | 5.460 | 5.360 | 5.440 | 4.918 | 2,109 |
| 2025-05-26 | 5.420 | 5.420 | 5.400 | 5.400 | 4.882 | 250 |
| 2025-05-23 | 5.320 | 5.460 | 5.320 | 5.360 | 4.846 | 5,806 |
| 2025-05-22 | 5.380 | 5.460 | 5.360 | 5.420 | 4.900 | 1,592 |
| 2025-05-21 | 5.420 | 5.440 | 5.400 | 5.420 | 4.900 | 1,828 |
| 2025-05-20 | 5.400 | 5.480 | 5.360 | 5.420 | 4.900 | 12,223 |
| 2025-05-19 | 5.400 | 5.460 | 5.360 | 5.380 | 4.864 | 12,528 |
| 2025-05-16 | 5.320 | 5.460 | 5.300 | 5.360 | 4.846 | 9,071 |
| 2025-05-15 | 5.200 | 5.200 | 5.180 | 5.200 | 4.701 | 9,660 |
| 2025-05-14 | 5.200 | 5.200 | 5.180 | 5.180 | 4.683 | 975 |
| 2025-05-13 | 5.080 | 5.200 | 5.080 | 5.160 | 4.665 | 8,766 |
| 2025-05-12 | 4.980 | 5.060 | 4.980 | 5.040 | 4.556 | 1,449 |
| 2025-05-09 | 4.950 | 4.970 | 4.860 | 4.970 | 4.493 | 3,050 |
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.