MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.100 | 5.100 | 5.050 | 5.100 | 4.611 | 3,489 |
| 2025-02-07 | 5.100 | 5.200 | 5.100 | 5.150 | 4.656 | 5,996 |
| 2025-02-06 | 5.200 | 5.200 | 5.150 | 5.150 | 4.656 | 4,921 |
| 2025-02-05 | 5.050 | 5.200 | 5.050 | 5.200 | 4.701 | 7,141 |
| 2025-02-04 | 5.100 | 5.200 | 5.100 | 5.150 | 4.656 | 11,163 |
| 2025-02-03 | 5.050 | 5.300 | 5.050 | 5.150 | 4.656 | 780 |
| 2025-01-31 | 5.200 | 5.200 | 5.100 | 5.150 | 4.656 | 3,786 |
| 2025-01-30 | 5.150 | 5.300 | 5.100 | 5.250 | 4.746 | 11,833 |
| 2025-01-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.746 | 2,869 |
| 2025-01-28 | 5.250 | 5.250 | 5.050 | 5.200 | 4.701 | 1,453 |
| 2025-01-27 | 5.100 | 5.250 | 5.000 | 5.250 | 4.746 | 8,843 |
| 2025-01-24 | 5.300 | 5.300 | 4.960 | 5.150 | 4.656 | 13,465 |
| 2025-01-23 | 5.400 | 5.400 | 5.200 | 5.250 | 4.746 | 2,331 |
| 2025-01-22 | 5.400 | 5.400 | 5.250 | 5.400 | 4.882 | 52,779 |
| 2025-01-21 | 5.500 | 5.500 | 5.400 | 5.450 | 4.927 | 21,297 |
| 2025-01-20 | 5.600 | 5.600 | 5.400 | 5.500 | 4.972 | 16,262 |
| 2025-01-17 | 5.450 | 5.650 | 5.400 | 5.650 | 5.108 | 5,404 |
| 2025-01-16 | 5.450 | 5.500 | 5.450 | 5.500 | 4.972 | 700 |
| 2025-01-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.972 | 4,846 |
| 2025-01-14 | 5.650 | 5.650 | 5.550 | 5.600 | 5.063 | 14,336 |
| 2025-01-13 | 5.550 | 5.650 | 5.550 | 5.650 | 5.108 | 8,373 |
| 2025-01-10 | 5.450 | 5.600 | 5.350 | 5.600 | 5.063 | 6,316 |
| 2025-01-09 | 5.500 | 5.550 | 5.400 | 5.550 | 5.018 | 3,603 |
| 2025-01-08 | 5.500 | 5.600 | 5.500 | 5.600 | 5.063 | 16,712 |
| 2025-01-07 | 5.600 | 5.600 | 5.350 | 5.400 | 4.882 | 13,503 |
| 2025-01-06 | 5.500 | 5.650 | 5.500 | 5.650 | 5.108 | 19,553 |
| 2025-01-03 | 5.550 | 5.600 | 5.500 | 5.550 | 5.018 | 3,671 |
| 2025-01-02 | 5.400 | 5.550 | 5.400 | 5.550 | 5.018 | 3,601 |
| 2024-12-30 | 5.200 | 5.300 | 5.100 | 5.300 | 4.792 | 10,257 |
| 2024-12-27 | 5.350 | 5.400 | 5.050 | 5.150 | 4.656 | 8,013 |
| 2024-12-23 | 5.500 | 5.550 | 5.300 | 5.300 | 4.792 | 12,406 |
| 2024-12-20 | 5.200 | 5.500 | 5.200 | 5.450 | 4.927 | 5,764 |
| 2024-12-19 | 5.450 | 5.450 | 5.250 | 5.250 | 4.746 | 2,050 |
| 2024-12-18 | 5.200 | 5.600 | 5.200 | 5.350 | 4.837 | 38,687 |
| 2024-12-17 | 5.600 | 5.600 | 5.000 | 5.250 | 4.746 | 55,986 |
| 2024-12-16 | 5.850 | 5.850 | 5.550 | 5.700 | 5.153 | 25,209 |
| 2024-12-13 | 6.200 | 6.200 | 5.750 | 5.850 | 5.289 | 45,361 |
| 2024-12-12 | 6.150 | 6.600 | 6.000 | 6.200 | 5.605 | 24,522 |
| 2024-12-11 | 6.100 | 6.150 | 6.000 | 6.100 | 5.515 | 9,036 |
| 2024-12-10 | 6.000 | 6.100 | 5.900 | 6.050 | 5.470 | 9,089 |
| 2024-12-09 | 5.900 | 6.000 | 5.900 | 5.900 | 5.334 | 4,044 |
| 2024-12-06 | 5.900 | 5.900 | 5.800 | 5.900 | 5.334 | 5,565 |
| 2024-12-05 | 5.750 | 5.850 | 5.750 | 5.850 | 5.289 | 1,635 |
| 2024-12-04 | 5.700 | 5.800 | 5.650 | 5.700 | 5.153 | 26,505 |
| 2024-12-03 | 5.850 | 5.950 | 5.650 | 5.800 | 5.244 | 13,904 |
| 2024-12-02 | 5.900 | 5.900 | 5.500 | 5.800 | 5.244 | 10,507 |
| 2024-11-29 | 5.850 | 5.950 | 5.800 | 5.950 | 5.379 | 14,687 |
| 2024-11-28 | 5.850 | 5.900 | 5.700 | 5.900 | 5.334 | 7,719 |
| 2024-11-27 | 5.900 | 6.050 | 5.700 | 5.750 | 5.198 | 6,729 |
| 2024-11-26 | 6.000 | 6.100 | 5.600 | 5.800 | 5.244 | 49,652 |
| 2024-11-25 | 5.600 | 6.000 | 5.600 | 6.000 | 5.424 | 31,501 |
| 2024-11-22 | 5.750 | 5.750 | 5.500 | 5.600 | 5.063 | 9,261 |
| 2024-11-21 | 5.750 | 5.750 | 5.650 | 5.700 | 5.153 | 13,357 |
| 2024-11-20 | 5.750 | 5.750 | 5.550 | 5.750 | 5.198 | 21,735 |
| 2024-11-19 | 5.600 | 5.750 | 5.600 | 5.700 | 5.153 | 31,889 |
| 2024-11-18 | 5.550 | 5.600 | 5.500 | 5.550 | 5.018 | 3,221 |
| 2024-11-15 | 5.650 | 5.700 | 5.450 | 5.550 | 5.018 | 11,898 |
| 2024-11-14 | 5.600 | 5.650 | 5.500 | 5.650 | 5.108 | 8,953 |
| 2024-11-13 | 5.500 | 5.600 | 5.500 | 5.550 | 5.018 | 12,329 |
| 2024-11-12 | 5.600 | 5.600 | 5.400 | 5.550 | 5.018 | 7,166 |
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.