MPC Münchmeyer Petersen Capital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-08 | 5.060 | 5.080 | 5.020 | 5.020 | 5.020 | 12,800 |
| 2026-10-07 | 5.040 | 5.100 | 5.040 | 5.060 | 5.060 | 15,266 |
| 2026-10-06 | 5.120 | 5.140 | 5.060 | 5.120 | 5.120 | 1,648 |
| 2026-10-05 | 5.040 | 5.140 | 5.020 | 5.120 | 5.120 | 7,622 |
| 2026-10-02 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 2,052 |
| 2026-10-01 | 5.040 | 5.160 | 5.040 | 5.060 | 5.060 | 1,473 |
| 2026-09-30 | 5.100 | 5.160 | 5.080 | 5.160 | 5.160 | 3,236 |
| 2026-09-29 | 5.140 | 5.160 | 5.100 | 5.160 | 5.160 | 2,454 |
| 2026-09-28 | 5.180 | 5.180 | 5.020 | 5.120 | 5.120 | 11,146 |
| 2026-09-25 | 5.200 | 5.220 | 5.120 | 5.220 | 5.220 | 14,521 |
| 2026-09-24 | 5.240 | 5.240 | 5.120 | 5.180 | 5.180 | 6,926 |
| 2026-09-23 | 5.220 | 5.220 | 5.120 | 5.180 | 5.180 | 634 |
| 2026-09-22 | 5.200 | 5.240 | 5.180 | 5.180 | 5.180 | 14,052 |
| 2026-09-21 | 5.160 | 5.180 | 5.140 | 5.140 | 5.140 | 6,983 |
Page 1 of 1 · 14 trading days
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.