Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	24.771	24.771	24.427	24.673	18.965	9,187
2023-06-28	24.476	24.771	24.378	24.771	19.040	12,049
2023-06-27	24.722	24.722	24.378	24.378	18.739	6,669
2023-06-26	24.918	24.918	24.476	24.525	18.852	15,131
2023-06-23	24.722	24.918	24.427	24.869	19.116	30,588
2023-06-22	24.427	24.869	24.378	24.771	19.040	17,229
2023-06-21	24.722	24.771	24.427	24.574	18.889	15,766
2023-06-20	24.378	24.820	24.329	24.722	19.002	14,635
2023-06-19	24.476	24.722	24.280	24.525	18.852	18,171
2023-06-16	24.378	24.967	24.231	24.967	19.191	64,805
2023-06-15	24.427	24.574	24.084	24.476	18.814	15,463
2023-06-14	24.869	25.212	24.280	24.280	18.663	26,141
2023-06-13	24.231	25.065	24.084	24.967	19.191	54,991
2023-06-12	24.231	24.280	23.937	24.035	18.475	16,999
2023-06-09	24.133	24.231	23.839	24.182	18.588	12,958
2023-06-08	24.133	24.231	23.937	24.231	18.625	15,614
2023-06-07	24.231	24.280	23.937	24.035	18.475	19,800
2023-06-06	24.133	24.329	24.035	24.133	18.550	15,954
2023-06-05	24.329	24.427	23.986	24.133	18.550	12,871
2023-06-02	23.692	24.133	23.692	24.084	18.512	25,428
2023-06-01	23.299	23.544	23.250	23.495	18.060	21,640
2023-05-31	23.348	23.544	23.152	23.250	17.871	23,910
2023-05-30	23.299	23.642	23.201	23.495	18.060	24,114
2023-05-29	23.839	23.839	23.299	23.397	17.985	9,363
2023-05-26	23.103	23.544	23.103	23.495	18.060	15,444
2023-05-25	23.348	23.544	23.005	23.201	17.834	20,513
2023-05-24	24.280	24.280	23.250	23.446	18.022	48,355
2023-05-23	24.084	24.427	23.937	24.378	18.739	14,193
2023-05-22	23.642	24.035	23.397	23.986	18.437	44,616
2023-05-19	23.741	24.035	23.544	23.544	18.098	30,126
2023-05-18	23.741	24.182	23.642	23.642	18.173	40,412
2023-05-17	23.790	23.937	23.446	23.642	18.173	34,072
2023-05-16	22.907	23.839	22.858	23.741	18.248	30,791
2023-05-15	23.250	23.250	22.809	23.005	17.683	21,167
2023-05-12	23.250	23.446	22.809	23.005	17.683	38,813
2023-05-11	23.348	23.839	23.152	23.250	17.871	33,432
2023-05-10	23.446	23.495	23.054	23.299	17.909	23,738
2023-05-09	23.152	23.642	22.416	23.397	17.985	67,747
2023-05-08	23.103	23.397	22.760	23.299	17.909	79,115
2023-05-05	21.386	23.152	21.386	23.152	17.796	136,148
2023-05-04	20.209	21.141	20.209	20.994	16.137	25,592
2023-05-03	20.798	20.798	20.111	20.454	15.722	15,531
2023-05-02	20.699	21.288	20.454	20.650	15.873	41,830
2023-04-28	20.601	20.748	20.356	20.601	15.835	21,641
2023-04-27	20.748	20.798	20.405	20.552	15.798	12,172
2023-04-26	20.699	21.141	20.699	20.896	16.062	19,584
2023-04-25	20.896	20.896	20.650	20.896	16.062	8,899
2023-04-24	21.043	21.288	20.650	20.699	15.911	20,722
2023-04-21	20.847	21.141	20.552	21.092	16.212	13,686
2023-04-20	20.798	20.847	20.503	20.847	16.024	9,934
2023-04-19	20.503	20.847	20.209	20.699	15.911	21,208
2023-04-18	20.798	21.043	20.209	20.503	15.760	30,391
2023-04-17	20.994	20.994	20.356	20.699	15.911	27,764
2023-04-14	20.454	20.896	20.454	20.798	15.986	29,643
2023-04-13	20.601	20.650	20.307	20.552	15.798	22,286
2023-04-12	20.307	20.699	20.258	20.503	15.760	41,268
2023-04-11	19.915	20.405	19.718	20.258	15.571	38,403
2023-04-06	18.639	19.866	18.541	19.817	15.232	95,929
2023-04-05	18.796	18.835	18.404	18.737	14.403	40,659
2023-04-04	19.032	19.110	18.659	18.737	14.403	12,358

← NewerPage 15 of 22 · 1,278 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.