MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5.550 | 5.600 | 5.400 | 5.550 | 5.018 | 18,420 |
| 2024-11-08 | 5.400 | 5.500 | 5.400 | 5.500 | 4.972 | 2,388 |
| 2024-11-07 | 5.650 | 5.650 | 5.350 | 5.400 | 4.882 | 6,645 |
| 2024-11-06 | 5.700 | 5.700 | 5.550 | 5.650 | 5.108 | 5,661 |
| 2024-11-05 | 5.550 | 5.800 | 5.500 | 5.550 | 5.018 | 54,992 |
| 2024-11-04 | 5.250 | 5.650 | 5.250 | 5.400 | 4.882 | 24,039 |
| 2024-11-01 | 5.000 | 5.300 | 5.000 | 5.300 | 4.792 | 59,088 |
| 2024-10-31 | 5.000 | 5.150 | 4.900 | 4.920 | 4.448 | 8,840 |
| 2024-10-30 | 5.100 | 5.100 | 5.050 | 5.050 | 4.566 | 413 |
| 2024-10-29 | 5.250 | 5.300 | 5.150 | 5.200 | 4.701 | 4,176 |
| 2024-10-28 | 5.200 | 5.300 | 5.200 | 5.250 | 4.746 | 3,601 |
| 2024-10-25 | 5.300 | 5.450 | 5.200 | 5.200 | 4.701 | 9,985 |
| 2024-10-24 | 5.450 | 5.450 | 5.300 | 5.300 | 4.792 | 17,137 |
| 2024-10-23 | 5.400 | 5.400 | 5.300 | 5.400 | 4.882 | 20,897 |
| 2024-10-22 | 5.350 | 5.350 | 5.100 | 5.300 | 4.792 | 31,494 |
| 2024-10-21 | 5.100 | 5.800 | 5.100 | 5.200 | 4.701 | 43,341 |
| 2024-10-18 | 4.740 | 5.000 | 4.740 | 5.000 | 4.520 | 36,285 |
| 2024-10-17 | 4.600 | 4.780 | 4.600 | 4.780 | 4.321 | 7,903 |
| 2024-10-16 | 4.740 | 4.740 | 4.560 | 4.560 | 4.123 | 7,581 |
| 2024-10-15 | 4.640 | 4.720 | 4.580 | 4.640 | 4.195 | 987 |
| 2024-10-14 | 4.560 | 4.700 | 4.500 | 4.500 | 4.068 | 5,945 |
| 2024-10-11 | 4.600 | 4.600 | 4.560 | 4.560 | 4.123 | 6,828 |
| 2024-10-10 | 4.700 | 4.700 | 4.580 | 4.620 | 4.177 | 25,688 |
| 2024-10-09 | 4.700 | 4.700 | 4.520 | 4.620 | 4.177 | 4,506 |
| 2024-10-08 | 4.580 | 4.700 | 4.580 | 4.700 | 4.249 | 1,165 |
| 2024-10-07 | 4.720 | 4.720 | 4.620 | 4.620 | 4.177 | 1,527 |
| 2024-10-04 | 4.600 | 4.740 | 4.600 | 4.740 | 4.285 | 1,771 |
| 2024-10-03 | 4.620 | 4.760 | 4.620 | 4.700 | 4.249 | 4,714 |
| 2024-10-02 | 4.580 | 4.680 | 4.580 | 4.640 | 4.195 | 3,350 |
| 2024-10-01 | 4.480 | 4.620 | 4.480 | 4.560 | 4.123 | 12,685 |
| 2024-09-30 | 4.480 | 4.480 | 4.460 | 4.480 | 4.050 | 1,975 |
| 2024-09-27 | 4.420 | 4.480 | 4.400 | 4.480 | 4.050 | 47,365 |
| 2024-09-26 | 4.520 | 4.520 | 4.260 | 4.480 | 4.050 | 33,678 |
| 2024-09-25 | 4.600 | 4.600 | 4.500 | 4.560 | 4.123 | 12,788 |
| 2024-09-24 | 4.540 | 4.540 | 4.500 | 4.500 | 4.068 | 11,076 |
| 2024-09-23 | 4.640 | 4.640 | 4.500 | 4.640 | 4.195 | 16,952 |
| 2024-09-20 | 4.400 | 4.560 | 4.400 | 4.560 | 4.123 | 59,977 |
| 2024-09-19 | 4.580 | 4.700 | 4.500 | 4.500 | 4.068 | 23,417 |
| 2024-09-18 | 4.500 | 4.600 | 4.500 | 4.600 | 4.159 | 1,804 |
| 2024-09-17 | 4.400 | 4.520 | 4.400 | 4.500 | 4.068 | 1,064 |
| 2024-09-16 | 4.460 | 4.500 | 4.400 | 4.480 | 4.050 | 11,940 |
| 2024-09-13 | 4.280 | 4.360 | 4.160 | 4.360 | 3.942 | 31,590 |
| 2024-09-12 | 4.400 | 4.400 | 4.340 | 4.380 | 3.960 | 1,200 |
| 2024-09-11 | 4.400 | 4.460 | 4.400 | 4.460 | 4.032 | 4,001 |
| 2024-09-10 | 4.340 | 4.400 | 4.340 | 4.340 | 3.924 | 10,560 |
| 2024-09-09 | 4.400 | 4.400 | 4.360 | 4.360 | 3.942 | 816 |
| 2024-09-06 | 4.560 | 4.560 | 4.360 | 4.480 | 4.050 | 1,151 |
| 2024-09-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.014 | 0 |
| 2024-09-04 | 4.500 | 4.500 | 4.380 | 4.380 | 3.960 | 16,136 |
| 2024-09-03 | 4.400 | 4.600 | 4.300 | 4.500 | 4.068 | 16,635 |
| 2024-09-02 | 4.500 | 4.500 | 4.400 | 4.400 | 3.978 | 1,191 |
| 2024-08-30 | 4.480 | 4.480 | 4.460 | 4.460 | 4.032 | 15 |
| 2024-08-29 | 4.500 | 4.500 | 4.440 | 4.500 | 4.068 | 1,300 |
| 2024-08-28 | 4.560 | 4.560 | 4.460 | 4.460 | 4.032 | 4,907 |
| 2024-08-27 | 4.500 | 4.540 | 4.500 | 4.520 | 4.086 | 11,698 |
| 2024-08-26 | 4.480 | 4.500 | 4.440 | 4.500 | 4.068 | 1,782 |
| 2024-08-23 | 4.480 | 4.560 | 4.440 | 4.480 | 4.050 | 7,255 |
| 2024-08-22 | 4.440 | 4.640 | 4.420 | 4.460 | 4.032 | 27,192 |
| 2024-08-21 | 3.980 | 4.540 | 3.980 | 4.440 | 4.014 | 45,388 |
| 2024-08-20 | 4.000 | 4.040 | 3.840 | 3.900 | 3.526 | 8,487 |
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.