MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.890 | 4.890 | 4.890 | 4.890 | 4.421 | 0 |
| 2025-05-07 | 4.890 | 4.890 | 4.890 | 4.890 | 4.421 | 0 |
| 2025-05-06 | 4.760 | 4.980 | 4.750 | 4.900 | 4.430 | 18,590 |
| 2025-05-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.376 | 400 |
| 2025-05-02 | 4.880 | 4.950 | 4.850 | 4.850 | 4.385 | 13,284 |
| 2025-04-30 | 4.610 | 4.950 | 4.600 | 4.860 | 4.394 | 17,170 |
| 2025-04-29 | 4.410 | 4.610 | 4.410 | 4.590 | 4.150 | 9,510 |
| 2025-04-28 | 4.250 | 4.480 | 4.250 | 4.410 | 3.987 | 15,567 |
| 2025-04-25 | 4.250 | 4.330 | 4.250 | 4.250 | 3.842 | 20,860 |
| 2025-04-24 | 4.360 | 4.440 | 4.220 | 4.310 | 3.897 | 15,867 |
| 2025-04-23 | 4.550 | 4.550 | 4.300 | 4.300 | 3.887 | 25,401 |
| 2025-04-22 | 4.550 | 4.550 | 4.450 | 4.450 | 4.023 | 5,045 |
| 2025-04-17 | 4.600 | 4.640 | 4.530 | 4.530 | 4.095 | 9,301 |
| 2025-04-16 | 4.600 | 4.690 | 4.570 | 4.630 | 4.186 | 9,426 |
| 2025-04-15 | 4.690 | 4.750 | 4.660 | 4.690 | 4.240 | 10,384 |
| 2025-04-14 | 4.770 | 4.800 | 4.680 | 4.680 | 4.231 | 3,624 |
| 2025-04-11 | 4.910 | 4.910 | 4.680 | 4.680 | 4.231 | 3,768 |
| 2025-04-10 | 4.950 | 4.950 | 4.880 | 4.880 | 4.412 | 1,480 |
| 2025-04-09 | 4.820 | 4.820 | 4.630 | 4.730 | 4.276 | 3,103 |
| 2025-04-08 | 4.760 | 4.820 | 4.760 | 4.790 | 4.330 | 3,522 |
| 2025-04-07 | 4.680 | 4.700 | 4.640 | 4.700 | 4.249 | 5,255 |
| 2025-04-04 | 4.860 | 4.860 | 4.720 | 4.760 | 4.303 | 10,130 |
| 2025-04-03 | 4.900 | 5.000 | 4.880 | 4.920 | 4.448 | 7,753 |
| 2025-04-02 | 4.940 | 4.960 | 4.900 | 4.940 | 4.466 | 8,866 |
| 2025-04-01 | 4.980 | 5.050 | 4.900 | 4.920 | 4.448 | 13,245 |
| 2025-03-31 | 5.200 | 5.200 | 5.050 | 5.050 | 4.566 | 6,471 |
| 2025-03-28 | 5.200 | 5.300 | 5.200 | 5.250 | 4.746 | 3,093 |
| 2025-03-27 | 5.250 | 5.300 | 5.250 | 5.250 | 4.746 | 28,763 |
| 2025-03-26 | 5.250 | 5.250 | 5.150 | 5.200 | 4.701 | 5,780 |
| 2025-03-25 | 5.150 | 5.200 | 5.150 | 5.200 | 4.701 | 7,129 |
| 2025-03-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.701 | 95 |
| 2025-03-21 | 5.100 | 5.200 | 5.100 | 5.150 | 4.656 | 10,679 |
| 2025-03-20 | 4.800 | 4.980 | 4.780 | 4.980 | 4.502 | 7,927 |
| 2025-03-19 | 4.860 | 4.880 | 4.760 | 4.820 | 4.358 | 2,527 |
| 2025-03-18 | 4.940 | 4.940 | 4.720 | 4.720 | 4.267 | 33,429 |
| 2025-03-17 | 5.050 | 5.050 | 4.940 | 4.940 | 4.466 | 12,561 |
| 2025-03-14 | 5.000 | 5.100 | 5.000 | 5.100 | 4.611 | 700 |
| 2025-03-13 | 4.840 | 5.100 | 4.840 | 5.100 | 4.611 | 5,700 |
| 2025-03-12 | 4.540 | 4.760 | 4.540 | 4.760 | 4.303 | 13,128 |
| 2025-03-11 | 4.680 | 4.700 | 4.620 | 4.700 | 4.249 | 3,551 |
| 2025-03-10 | 4.760 | 4.760 | 4.480 | 4.700 | 4.249 | 10,384 |
| 2025-03-07 | 4.840 | 4.840 | 4.760 | 4.780 | 4.321 | 1,998 |
| 2025-03-06 | 4.920 | 4.940 | 4.820 | 4.940 | 4.466 | 10,623 |
| 2025-03-05 | 5.250 | 5.250 | 4.980 | 4.980 | 4.502 | 11,112 |
| 2025-03-04 | 5.250 | 5.250 | 5.150 | 5.200 | 4.701 | 7,141 |
| 2025-03-03 | 5.300 | 5.300 | 5.200 | 5.250 | 4.746 | 2,044 |
| 2025-02-28 | 5.200 | 5.300 | 5.200 | 5.300 | 4.792 | 7,024 |
| 2025-02-27 | 5.250 | 5.300 | 5.200 | 5.250 | 4.746 | 19,626 |
| 2025-02-26 | 5.150 | 5.300 | 5.150 | 5.300 | 4.792 | 17,716 |
| 2025-02-25 | 5.150 | 5.200 | 5.150 | 5.200 | 4.701 | 2,747 |
| 2025-02-24 | 5.100 | 5.150 | 5.100 | 5.100 | 4.611 | 2,126 |
| 2025-02-21 | 5.200 | 5.200 | 5.100 | 5.150 | 4.656 | 14,226 |
| 2025-02-20 | 5.100 | 5.250 | 5.100 | 5.250 | 4.746 | 8,200 |
| 2025-02-19 | 5.250 | 5.250 | 5.250 | 5.250 | 4.746 | 1,205 |
| 2025-02-18 | 5.150 | 5.200 | 5.150 | 5.200 | 4.701 | 2,723 |
| 2025-02-17 | 5.250 | 5.250 | 5.150 | 5.200 | 4.701 | 3,998 |
| 2025-02-14 | 5.200 | 5.200 | 5.100 | 5.200 | 4.701 | 2,671 |
| 2025-02-13 | 5.200 | 5.200 | 5.150 | 5.150 | 4.656 | 3,641 |
| 2025-02-12 | 5.200 | 5.200 | 5.150 | 5.150 | 4.656 | 10,654 |
| 2025-02-11 | 5.100 | 5.200 | 5.100 | 5.200 | 4.701 | 1,946 |
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.