Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	19.365	19.365	18.835	18.934	14.554	12,218
2023-03-31	19.365	19.542	19.228	19.248	14.795	8,944
2023-03-30	18.934	19.365	18.934	19.306	14.840	17,136
2023-03-29	18.541	18.914	18.522	18.875	14.508	15,134
2023-03-28	18.384	18.502	18.208	18.423	14.161	12,738
2023-03-27	18.306	18.541	18.051	18.384	14.131	25,211
2023-03-24	18.463	18.463	17.933	18.188	13.980	18,712
2023-03-23	18.070	18.561	18.051	18.561	14.267	21,513
2023-03-22	18.070	18.365	17.992	18.070	13.890	12,333
2023-03-21	17.678	18.325	17.678	18.031	13.860	15,379
2023-03-20	17.207	17.854	16.893	17.756	13.649	39,022
2023-03-17	18.659	18.914	16.972	17.423	13.392	165,931
2023-03-16	18.541	18.777	18.208	18.757	14.418	47,428
2023-03-15	19.306	19.306	18.168	18.188	13.980	34,943
2023-03-14	18.934	19.346	18.835	19.287	14.825	24,474
2023-03-13	19.228	19.228	18.227	18.796	14.448	46,338
2023-03-10	19.385	19.385	18.816	19.306	14.840	28,639
2023-03-09	19.669	19.718	19.365	19.542	15.021	19,077
2023-03-08	19.767	19.964	19.522	19.718	15.157	18,352
2023-03-07	19.718	19.964	19.669	19.767	15.194	13,550
2023-03-06	19.964	20.013	19.669	19.767	15.194	12,452
2023-03-03	19.817	19.915	19.669	19.817	15.232	10,910
2023-03-02	19.463	19.817	19.267	19.718	15.157	14,713
2023-03-01	19.964	20.013	19.620	19.718	15.157	10,364
2023-02-28	19.767	20.258	19.669	19.866	15.270	18,666
2023-02-27	19.915	20.258	19.817	19.866	15.270	24,335
2023-02-24	20.013	20.013	19.620	19.767	15.194	24,086
2023-02-23	19.669	20.062	19.669	19.915	15.308	6,833
2023-02-22	19.767	19.767	19.365	19.542	15.021	18,733
2023-02-21	20.209	20.209	19.718	19.817	15.232	17,420
2023-02-20	20.356	20.405	20.111	20.258	15.571	5,517
2023-02-17	20.209	20.454	19.718	20.356	15.647	12,460
2023-02-16	20.062	20.356	19.915	20.111	15.458	12,732
2023-02-15	20.111	20.307	19.866	20.111	15.458	13,412
2023-02-14	20.209	20.209	19.964	20.160	15.496	8,754
2023-02-13	20.111	20.356	20.013	20.160	15.496	4,728
2023-02-10	20.503	20.503	19.767	20.160	15.496	21,038
2023-02-09	20.601	20.847	20.356	20.405	15.685	9,036
2023-02-08	20.552	20.945	20.160	20.454	15.722	38,216
2023-02-07	20.896	20.896	20.356	20.356	15.647	11,948
2023-02-06	20.601	20.847	20.111	20.798	15.986	38,382
2023-02-03	20.650	20.748	20.258	20.699	15.911	23,933
2023-02-02	20.062	20.896	20.013	20.650	15.873	46,984
2023-02-01	20.062	20.258	19.915	19.915	15.308	18,093
2023-01-31	20.062	20.209	19.915	20.013	15.383	9,456
2023-01-30	20.160	20.258	19.866	20.160	15.496	16,562
2023-01-27	19.767	20.356	19.767	20.258	15.571	12,355
2023-01-26	19.483	19.817	19.385	19.767	15.194	15,151
2023-01-25	19.051	19.463	19.012	19.365	14.885	30,101
2023-01-24	19.522	19.522	19.110	19.130	14.704	16,297
2023-01-23	19.189	19.620	19.189	19.620	15.081	24,291
2023-01-20	18.894	19.365	18.855	19.110	14.689	12,488
2023-01-19	19.326	19.326	18.561	18.777	14.433	24,091
2023-01-18	19.326	19.522	19.169	19.306	14.840	11,464
2023-01-17	19.601	19.620	19.267	19.306	14.840	11,699
2023-01-16	19.404	19.669	19.071	19.581	15.051	25,169
2023-01-13	19.032	19.620	18.973	19.385	14.900	26,302
2023-01-12	19.032	19.130	18.796	19.032	14.629	24,808
2023-01-11	19.130	19.248	18.835	18.914	14.538	71,886
2023-01-10	19.669	19.915	19.130	19.130	14.704	21,944

← NewerPage 16 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.