Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	38.995	39.044	37.769	38.112	33.333	35,421
2024-06-05	38.652	39.388	37.769	38.554	33.719	51,803
2024-06-04	40.761	40.761	40.025	40.369	33.376	22,506
2024-06-03	41.203	41.203	40.271	40.516	33.497	18,672
2024-05-31	40.173	41.006	38.897	41.006	33.903	55,412
2024-05-30	39.388	40.074	39.388	39.780	32.889	14,033
2024-05-29	40.173	40.173	39.142	39.290	32.483	22,824
2024-05-28	41.595	41.595	39.878	40.222	33.254	24,454
2024-05-27	41.301	41.987	41.104	41.546	34.349	15,343
2024-05-24	40.222	41.055	39.829	40.810	33.740	17,683
2024-05-23	39.486	40.173	39.486	39.976	33.051	14,591
2024-05-22	40.516	40.516	39.290	39.339	32.524	13,914
2024-05-21	41.399	41.399	39.927	40.173	33.213	19,415
2024-05-20	41.055	41.350	40.859	41.203	34.065	10,639
2024-05-17	41.938	41.938	40.614	40.614	33.578	14,342
2024-05-16	41.497	41.938	41.203	41.644	34.430	17,530
2024-05-15	41.840	41.840	41.203	41.791	34.552	19,661
2024-05-14	42.331	42.331	41.497	41.497	34.308	11,641
2024-05-13	40.467	42.674	40.467	42.036	34.754	27,280
2024-05-10	41.350	41.350	40.025	40.074	33.132	19,565
2024-05-09	42.282	42.282	41.252	41.252	34.105	22,030
2024-05-08	42.674	42.674	42.184	42.478	35.119	18,635
2024-05-07	42.772	42.870	42.086	42.478	35.119	27,736
2024-05-06	41.938	42.772	41.889	42.478	35.119	26,679
2024-05-03	42.036	42.184	41.693	41.938	34.673	15,575
2024-05-02	41.693	42.135	41.252	41.742	34.511	10,645
2024-04-30	41.546	41.987	41.154	41.350	34.187	29,544
2024-04-29	40.957	41.546	40.663	41.546	34.349	37,744
2024-04-26	40.222	41.006	40.025	40.565	33.538	24,151
2024-04-25	39.927	40.516	39.486	39.780	32.889	21,711
2024-04-24	40.418	40.712	39.633	39.878	32.970	16,743
2024-04-23	39.878	40.418	39.584	40.418	33.416	17,918
2024-04-22	38.946	39.829	38.456	39.633	32.767	19,577
2024-04-19	38.309	38.897	38.014	38.701	31.997	21,735
2024-04-18	39.682	39.682	38.554	38.750	32.037	20,001
2024-04-17	39.682	40.074	39.241	39.633	32.767	16,232
2024-04-16	39.044	40.271	38.750	40.074	33.132	27,168
2024-04-15	39.927	40.957	39.486	39.976	33.051	32,798
2024-04-12	40.369	41.154	39.878	40.222	33.254	40,857
2024-04-11	40.222	40.614	36.298	40.467	33.457	83,958
2024-04-10	39.780	41.006	39.535	41.006	33.903	27,128
2024-04-09	40.712	40.712	39.339	39.584	32.727	35,535
2024-04-08	39.535	40.712	39.290	40.712	33.659	37,917
2024-04-05	38.799	39.437	37.426	39.388	32.564	33,403
2024-04-04	39.044	40.222	38.897	39.682	32.808	62,487
2024-04-03	36.886	39.044	36.886	39.044	32.281	45,483
2024-04-02	36.739	37.965	36.396	36.592	30.253	31,571
2024-03-28	34.826	36.494	34.630	36.199	29.928	36,782
2024-03-27	35.022	35.366	34.532	34.532	28.550	10,868
2024-03-26	34.483	35.366	34.483	35.366	29.239	12,227
2024-03-25	34.090	34.483	33.992	34.434	28.469	9,590
2024-03-22	33.894	34.336	33.845	34.041	28.144	9,546
2024-03-21	33.698	34.090	33.305	33.992	28.104	19,458
2024-03-20	33.747	33.845	33.404	33.698	27.860	8,725
2024-03-19	32.913	33.747	32.913	33.747	27.901	12,259
2024-03-18	32.913	33.649	32.864	33.158	27.414	20,282
2024-03-15	31.932	32.717	31.932	32.668	27.009	57,326
2024-03-14	32.324	32.570	31.638	31.687	26.198	34,921
2024-03-13	32.275	32.570	32.226	32.373	26.765	11,947
2024-03-12	32.668	32.668	32.030	32.472	26.846	17,469

← NewerPage 11 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.