Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	32.128	32.472	31.981	32.472	26.846	16,661
2024-03-08	32.570	32.668	32.079	32.324	26.725	12,028
2024-03-07	32.128	32.766	32.079	32.570	26.928	16,810
2024-03-06	32.128	32.668	32.079	32.472	26.846	19,042
2024-03-05	32.177	32.570	31.981	32.177	26.603	14,606
2024-03-04	32.275	32.472	31.981	32.226	26.644	36,628
2024-03-01	34.434	34.434	31.932	32.570	26.928	36,064
2024-02-29	33.158	34.385	33.109	34.336	28.387	26,975
2024-02-28	33.060	33.354	32.815	33.354	27.576	21,749
2024-02-27	33.354	33.502	32.864	33.354	27.576	29,962
2024-02-26	34.041	34.041	32.815	33.600	27.779	21,190
2024-02-23	34.188	34.336	33.747	34.139	28.225	11,676
2024-02-22	34.041	34.679	33.845	34.385	28.428	18,783
2024-02-21	34.385	34.483	33.551	33.698	27.860	14,540
2024-02-20	34.728	34.875	34.237	34.483	28.509	13,653
2024-02-19	34.581	34.826	34.385	34.777	28.752	21,117
2024-02-16	34.090	34.826	34.041	34.826	28.793	28,742
2024-02-15	34.875	35.218	33.943	34.188	28.266	22,417
2024-02-14	33.943	34.826	33.943	34.532	28.550	14,787
2024-02-13	34.777	34.777	32.521	34.041	28.144	69,538
2024-02-12	35.415	35.464	34.924	35.071	28.996	12,868
2024-02-09	35.071	35.464	34.434	35.218	29.117	28,613
2024-02-08	34.777	35.905	34.777	35.267	29.158	22,756
2024-02-07	35.954	35.954	34.728	35.022	28.955	25,509
2024-02-06	36.248	36.494	35.905	35.905	29.685	13,101
2024-02-05	37.426	37.426	36.101	36.298	30.010	32,619
2024-02-02	37.720	37.867	37.082	37.377	30.902	19,063
2024-02-01	37.082	37.671	36.886	37.082	30.658	22,584
2024-01-31	36.592	37.279	36.543	37.082	30.658	33,580
2024-01-30	36.052	36.739	35.856	36.641	30.293	46,882
2024-01-29	35.660	36.101	34.924	35.758	29.563	29,624
2024-01-26	35.415	36.003	35.120	35.562	29.401	35,558
2024-01-25	34.728	35.317	34.385	35.169	29.077	21,692
2024-01-24	34.385	35.120	34.385	34.826	28.793	18,980
2024-01-23	33.845	34.336	33.600	34.237	28.306	24,790
2024-01-22	33.305	33.943	33.207	33.796	27.941	25,175
2024-01-19	33.060	33.453	32.766	32.913	27.211	30,419
2024-01-18	32.766	33.354	32.766	33.207	27.455	29,710
2024-01-17	33.109	33.109	32.226	33.011	27.292	48,666
2024-01-16	33.256	33.502	32.962	33.502	27.698	20,542
2024-01-15	33.845	33.845	33.207	33.207	27.455	10,959
2024-01-12	33.404	33.943	33.354	33.894	28.022	14,807
2024-01-11	33.649	33.796	33.109	33.109	27.374	16,532
2024-01-10	33.502	34.041	33.502	33.551	27.739	22,433
2024-01-09	33.698	33.943	33.404	33.698	27.860	22,347
2024-01-08	34.041	34.041	33.551	33.747	27.901	12,325
2024-01-05	33.943	34.139	33.502	33.943	28.063	21,821
2024-01-04	33.011	34.139	32.962	34.139	28.225	39,073
2024-01-03	33.943	34.090	33.109	33.158	27.414	39,521
2024-01-02	34.630	34.973	33.943	33.943	28.063	34,910
2023-12-29	34.728	35.120	34.532	34.728	28.712	27,131
2023-12-28	34.581	34.777	33.992	34.630	28.631	25,066
2023-12-27	34.434	34.630	34.041	34.434	28.469	44,577
2023-12-22	34.532	34.679	34.139	34.336	28.387	38,535
2023-12-21	34.188	34.777	34.041	34.630	28.631	44,931
2023-12-20	34.483	34.630	33.649	34.581	28.590	28,155
2023-12-19	33.747	34.483	33.354	34.385	28.428	55,529
2023-12-18	33.158	33.649	32.913	33.404	27.617	26,178
2023-12-15	32.864	33.747	32.815	33.404	27.617	80,402
2023-12-14	32.030	32.962	32.030	32.668	27.009	39,343

← NewerPage 12 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.