Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	32.128	32.128	31.442	31.491	26.035	26,052
2023-12-12	31.981	32.373	31.343	32.177	26.603	37,379
2023-12-11	31.981	32.079	31.540	31.736	26.238	15,034
2023-12-08	31.343	32.226	31.294	31.883	26.360	23,592
2023-12-07	31.687	31.736	30.902	31.491	26.035	21,407
2023-12-06	32.128	32.226	31.294	31.834	26.319	36,216
2023-12-05	31.981	32.275	31.687	32.128	26.563	26,151
2023-12-04	32.373	32.570	31.883	31.883	26.360	25,119
2023-12-01	31.785	32.373	31.442	32.373	26.765	49,928
2023-11-30	31.147	32.079	30.951	31.294	25.873	337,452
2023-11-29	30.657	31.196	30.657	30.902	25.549	17,411
2023-11-28	31.392	31.392	30.411	30.559	25.265	15,528
2023-11-27	31.687	31.736	30.902	31.000	25.630	12,829
2023-11-24	30.951	31.883	30.951	31.638	26.157	40,452
2023-11-23	30.411	31.000	30.313	30.804	25.468	17,967
2023-11-22	29.823	30.657	29.627	30.461	25.184	30,121
2023-11-21	30.215	30.461	29.676	29.676	24.535	28,617
2023-11-20	31.687	31.785	29.529	30.068	24.859	86,881
2023-11-17	31.196	32.275	31.098	31.834	26.319	42,644
2023-11-16	31.883	32.570	31.049	31.098	25.711	47,139
2023-11-15	30.510	31.834	30.510	31.834	26.319	84,722
2023-11-14	27.959	30.510	27.517	30.313	25.062	103,401
2023-11-13	30.019	31.147	29.921	31.098	25.711	105,051
2023-11-10	29.627	29.872	29.185	29.725	24.575	41,646
2023-11-09	28.940	29.774	28.940	29.627	24.494	48,550
2023-11-08	28.842	29.087	28.646	29.087	24.048	30,249
2023-11-07	28.253	28.989	28.057	28.842	23.845	35,699
2023-11-06	28.646	28.646	28.106	28.302	23.399	29,736
2023-11-03	28.842	29.087	28.008	28.400	23.480	28,299
2023-11-02	28.057	28.744	28.057	28.597	23.643	52,530
2023-11-01	27.959	28.155	27.763	28.008	23.156	45,672
2023-10-31	27.567	28.057	27.125	27.861	23.034	42,650
2023-10-30	27.812	27.812	26.880	27.468	22.710	45,358
2023-10-27	27.665	28.351	27.468	28.106	23.237	34,974
2023-10-26	26.831	27.959	26.340	27.567	22.791	42,965
2023-10-25	28.008	28.008	26.684	27.027	22.345	49,683
2023-10-24	27.812	28.204	27.567	28.204	23.318	32,949
2023-10-23	27.174	27.910	26.635	27.910	23.075	40,324
2023-10-20	27.027	27.370	26.831	26.978	22.304	31,125
2023-10-19	27.567	27.812	27.125	27.321	22.588	37,565
2023-10-18	27.174	27.812	26.978	27.370	22.629	37,428
2023-10-17	26.046	27.468	26.046	27.468	22.710	28,540
2023-10-16	27.174	27.174	25.948	26.046	21.534	36,812
2023-10-13	27.468	27.468	26.929	27.027	22.345	26,495
2023-10-12	27.616	27.861	27.321	27.714	22.913	26,744
2023-10-11	27.174	27.567	26.978	27.517	22.751	45,118
2023-10-10	26.340	27.272	26.340	27.174	22.467	20,124
2023-10-09	26.684	27.125	26.340	26.487	21.899	20,766
2023-10-06	25.850	26.929	25.801	26.929	22.264	32,641
2023-10-05	25.997	26.389	25.850	25.850	21.372	8,650
2023-10-04	25.506	26.193	25.310	25.948	21.453	32,862
2023-10-03	26.684	26.733	25.997	26.144	21.615	22,806
2023-10-02	26.929	27.272	26.586	26.831	22.183	31,039
2023-09-29	26.487	27.223	26.487	27.027	22.345	35,100
2023-09-28	25.604	26.438	25.212	26.389	21.818	44,499
2023-09-27	25.016	25.703	25.016	25.654	21.209	13,350
2023-09-26	25.310	25.604	25.016	25.016	20.682	28,643
2023-09-25	25.065	25.604	24.378	25.408	21.007	65,277
2023-09-22	23.299	25.506	23.201	25.212	20.844	95,217
2023-09-21	23.642	23.741	23.348	23.446	19.385	13,229

← NewerPage 13 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.