Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	23.642	23.741	23.348	23.446	19.385	13,229
2023-09-20	23.888	24.133	23.692	23.839	19.709	10,062
2023-09-19	22.711	24.035	22.416	23.790	19.668	86,511
2023-09-18	22.907	23.250	22.760	22.760	18.817	12,101
2023-09-15	22.711	23.152	22.563	23.152	19.141	77,829
2023-09-14	22.858	22.858	22.367	22.563	18.655	20,226
2023-09-13	21.926	23.201	21.582	22.907	18.938	29,016
2023-09-12	22.318	22.367	22.024	22.073	18.249	10,155
2023-09-11	22.318	22.318	22.073	22.318	18.452	9,090
2023-09-08	22.122	22.318	21.926	22.122	18.290	7,749
2023-09-07	22.269	22.269	22.024	22.122	18.290	9,801
2023-09-06	21.926	22.367	21.729	22.318	18.452	17,421
2023-09-05	21.779	22.073	21.680	21.975	18.168	19,621
2023-09-04	21.631	21.828	21.484	21.729	17.965	8,548
2023-09-01	21.680	21.779	21.484	21.533	17.803	18,420
2023-08-31	21.582	21.729	21.386	21.582	17.844	10,494
2023-08-30	21.239	21.533	21.239	21.533	17.803	16,876
2023-08-29	21.239	21.239	20.994	21.141	17.479	11,978
2023-08-28	21.092	21.288	21.043	21.141	17.479	13,605
2023-08-25	20.945	21.435	20.896	20.896	17.276	18,484
2023-08-24	21.631	21.877	20.994	21.043	17.397	22,590
2023-08-23	21.877	21.975	21.484	21.484	17.762	10,174
2023-08-22	21.582	21.877	21.484	21.729	17.965	12,333
2023-08-21	21.484	21.729	21.435	21.484	17.762	10,185
2023-08-18	21.239	21.582	21.043	21.435	17.722	21,617
2023-08-17	21.582	21.631	21.190	21.337	17.641	15,042
2023-08-16	21.288	21.828	21.288	21.680	17.925	11,057
2023-08-15	21.484	21.484	21.092	21.337	17.641	20,591
2023-08-14	21.386	21.582	21.239	21.533	17.803	15,762
2023-08-11	22.269	22.269	21.092	21.435	17.722	37,506
2023-08-10	22.073	23.005	21.975	22.318	18.452	58,919
2023-08-09	21.533	21.877	21.484	21.779	18.006	25,389
2023-08-08	21.435	21.680	21.435	21.582	17.844	10,173
2023-08-07	21.484	21.779	21.386	21.484	17.762	18,474
2023-08-04	21.092	21.386	20.994	21.386	17.681	22,311
2023-08-03	21.141	21.288	20.945	21.043	17.397	16,376
2023-08-02	21.141	21.533	20.896	21.190	17.519	22,406
2023-08-01	21.533	21.533	20.896	21.288	17.600	32,243
2023-07-31	21.582	21.680	21.190	21.533	17.803	21,694
2023-07-28	21.435	21.680	21.190	21.484	17.762	15,429
2023-07-27	21.484	21.828	21.435	21.582	17.844	10,286
2023-07-26	21.435	21.877	21.190	21.582	17.844	27,898
2023-07-25	21.779	21.779	21.386	21.435	17.722	27,319
2023-07-24	21.877	22.171	21.729	21.779	18.006	17,202
2023-07-21	21.484	22.122	21.435	22.122	18.290	17,842
2023-07-20	21.779	22.073	21.435	21.631	17.884	25,520
2023-07-19	22.367	22.711	21.975	21.975	18.168	11,625
2023-07-18	22.563	22.760	22.269	22.269	18.411	21,562
2023-07-17	23.054	23.054	22.073	22.809	18.857	36,070
2023-07-14	23.495	23.593	23.054	23.103	19.101	34,269
2023-07-13	23.103	23.593	22.858	23.593	19.506	15,808
2023-07-12	23.348	23.741	23.005	23.152	19.141	30,976
2023-07-11	23.005	23.544	23.005	23.152	19.141	41,548
2023-07-10	24.035	24.525	23.790	24.427	18.776	44,711
2023-07-07	23.642	24.525	23.642	24.133	18.550	82,910
2023-07-06	24.427	24.476	23.054	23.103	17.758	57,784
2023-07-05	24.574	24.623	24.182	24.574	18.889	21,814
2023-07-04	24.574	24.623	24.427	24.476	18.814	11,191
2023-07-03	24.820	24.967	24.378	24.476	18.814	20,441
2023-06-30	24.574	24.820	24.525	24.623	18.927	14,525

← NewerPage 14 of 22 · 1,275 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.