Mutares SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	30.215	30.362	29.774	30.068	26.297	15,198
2024-08-29	29.430	30.019	29.185	29.970	26.211	23,223
2024-08-28	30.019	30.019	29.430	29.676	25.954	22,951
2024-08-27	30.166	30.362	29.921	29.970	26.211	15,949
2024-08-26	30.657	30.706	30.166	30.362	26.555	16,103
2024-08-23	30.264	30.804	30.215	30.657	26.812	18,299
2024-08-22	30.804	31.000	30.166	30.411	26.597	20,708
2024-08-21	30.215	31.049	30.215	30.755	26.898	6,517
2024-08-20	30.706	30.902	30.215	30.461	26.640	14,693
2024-08-19	30.706	30.951	30.215	30.608	26.769	10,957
2024-08-16	29.921	31.049	29.774	30.411	26.597	21,701
2024-08-15	29.676	30.411	29.529	30.068	26.297	30,646
2024-08-14	31.442	31.687	28.940	29.970	26.211	54,240
2024-08-13	30.853	31.491	30.755	31.098	27.198	31,063
2024-08-12	30.608	30.804	30.264	30.657	26.812	14,867
2024-08-09	29.774	30.657	29.627	30.608	26.769	14,217
2024-08-08	30.706	30.706	29.479	29.823	26.083	23,001
2024-08-07	30.166	31.049	30.068	30.510	26.683	24,171
2024-08-06	29.725	30.117	28.891	30.019	26.254	39,434
2024-08-05	27.665	28.989	26.782	28.940	25.310	111,234
2024-08-02	30.411	30.510	29.676	29.676	25.954	34,402
2024-08-01	31.491	31.491	30.804	30.951	27.069	15,951
2024-07-31	31.638	31.687	31.098	31.442	27.498	12,962
2024-07-30	31.392	31.932	31.392	31.491	27.541	9,303
2024-07-29	32.226	32.373	30.902	31.343	27.413	25,538
2024-07-26	31.981	32.521	31.932	32.030	28.013	16,328
2024-07-25	32.079	32.226	30.215	31.785	27.799	47,013
2024-07-24	32.373	32.570	32.079	32.226	28.185	12,538
2024-07-23	32.864	32.913	32.373	32.668	28.571	15,356
2024-07-22	33.011	33.060	32.570	32.766	28.657	8,419
2024-07-19	33.354	33.354	32.472	32.962	28.828	15,005
2024-07-18	34.532	34.630	33.109	33.256	29.086	21,617
2024-07-17	34.041	34.581	33.943	34.483	30.158	13,806
2024-07-16	33.502	34.237	33.256	33.943	29.686	18,741
2024-07-15	33.404	33.894	33.011	33.256	29.086	18,758
2024-07-12	33.502	33.649	33.011	33.207	29.043	11,306
2024-07-11	32.717	33.502	32.668	33.354	29.171	18,782
2024-07-10	32.373	32.717	31.932	32.472	28.399	21,651
2024-07-09	32.864	33.011	31.932	32.128	28.099	24,672
2024-07-08	33.894	33.894	32.864	32.864	28.742	27,888
2024-07-05	34.041	34.090	33.453	33.649	29.429	19,819
2024-07-04	34.581	34.581	33.305	33.894	29.643	23,195
2024-07-03	34.434	35.120	34.286	34.286	29.986	35,978
2024-07-02	34.581	34.777	33.207	34.090	29.815	49,992
2024-07-01	32.275	34.532	32.226	34.237	29.944	68,565
2024-06-28	31.491	32.766	31.491	31.785	27.799	31,042
2024-06-27	31.638	32.079	31.245	31.491	27.541	22,230
2024-06-26	31.834	31.981	31.098	31.294	27.370	41,587
2024-06-24	32.668	33.060	31.834	32.226	28.185	38,231
2024-06-21	31.442	32.815	31.392	32.373	28.313	102,703
2024-06-20	32.472	32.717	29.234	31.540	27.584	102,534
2024-06-19	33.551	33.551	32.324	32.324	28.271	26,068
2024-06-18	33.845	33.992	32.668	33.551	29.343	37,992
2024-06-17	34.188	34.728	33.698	33.845	29.600	29,244
2024-06-14	35.218	35.218	32.815	34.090	29.815	63,057
2024-06-13	36.298	36.298	34.483	34.875	30.501	32,270
2024-06-12	36.003	36.543	35.611	36.248	31.702	19,888
2024-06-11	36.690	36.935	35.758	36.101	31.574	28,031
2024-06-10	37.426	37.524	36.641	36.837	32.217	18,170
2024-06-07	38.161	38.407	37.131	37.622	32.904	33,491

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	2.0000 EUR
2025-07-03	1.9620 EUR
2024-06-05	2.2073 EUR
2023-07-11	1.7168 EUR
2022-05-18	1.4715 EUR
2021-05-21	1.4715 EUR
2020-05-19	0.9810 EUR
2019-05-24	0.9810 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.