Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	19.581	19.915	19.306	19.817	15.232	20,001
2023-01-06	18.894	19.620	18.855	19.542	15.021	14,480
2023-01-05	18.835	19.404	18.639	19.012	14.614	12,247
2023-01-04	18.659	19.012	18.600	18.934	14.554	14,942
2023-01-03	18.463	19.012	18.463	18.718	14.388	18,509
2023-01-02	17.737	18.443	17.639	18.384	14.131	20,282
2022-12-30	17.521	17.698	17.384	17.658	13.573	10,260
2022-12-29	17.050	17.462	16.795	17.462	13.422	30,834
2022-12-28	17.364	17.364	16.854	16.854	12.955	17,826
2022-12-27	17.501	17.501	17.246	17.325	13.317	14,124
2022-12-23	17.305	17.521	17.187	17.364	13.347	11,320
2022-12-22	17.658	17.756	17.168	17.266	13.272	12,760
2022-12-21	17.442	17.756	17.285	17.658	13.573	12,165
2022-12-20	17.639	17.658	17.070	17.246	13.257	22,067
2022-12-19	17.619	18.031	17.501	17.835	13.709	27,086
2022-12-16	18.031	18.267	17.168	17.580	13.513	41,084
2022-12-15	18.561	18.561	17.815	17.992	13.830	27,525
2022-12-14	19.012	19.012	18.541	18.600	14.297	8,289
2022-12-13	18.855	19.267	18.639	18.953	14.569	14,764
2022-12-12	19.169	19.267	18.502	18.639	14.327	9,938
2022-12-09	18.737	19.365	18.679	19.287	14.825	26,339
2022-12-08	18.992	18.992	18.639	18.718	14.388	11,633
2022-12-07	19.051	19.248	18.777	18.992	14.599	32,432
2022-12-06	18.914	19.346	18.914	19.169	14.734	12,985
2022-12-05	18.325	19.169	18.247	18.992	14.599	26,359
2022-12-02	18.247	18.620	18.188	18.325	14.086	29,590
2022-12-01	18.306	18.777	17.933	18.051	13.875	18,101
2022-11-30	18.267	18.267	18.031	18.031	13.860	13,034
2022-11-29	18.345	18.443	18.011	18.267	14.041	12,898
2022-11-28	18.502	18.502	18.247	18.345	14.101	10,031
2022-11-25	18.482	18.482	18.267	18.482	14.207	6,970
2022-11-24	17.854	18.541	17.835	18.502	14.222	13,950
2022-11-23	18.090	18.227	17.698	17.992	13.830	12,228
2022-11-22	17.913	18.129	17.698	17.953	13.799	16,607
2022-11-21	18.149	18.149	17.953	17.953	13.799	9,395
2022-11-18	18.129	18.482	18.129	18.267	14.041	8,678
2022-11-17	18.443	18.443	18.110	18.149	13.950	9,389
2022-11-16	19.306	19.306	18.365	18.463	14.192	14,477
2022-11-15	19.601	19.601	19.032	19.189	14.750	12,421
2022-11-14	19.503	19.767	19.110	19.444	14.946	24,029
2022-11-11	18.835	19.522	18.835	19.522	15.006	24,784
2022-11-10	18.129	18.934	18.129	18.894	14.523	10,226
2022-11-09	18.188	18.384	18.110	18.306	14.071	9,364
2022-11-08	17.953	18.365	17.658	18.365	14.116	18,569
2022-11-07	17.619	18.149	17.501	17.815	13.694	32,352
2022-11-04	17.423	17.815	17.285	17.541	13.483	20,505
2022-11-03	17.619	17.619	17.050	17.344	13.332	10,748
2022-11-02	17.678	17.678	17.285	17.384	13.362	45,985
2022-11-01	17.658	17.972	17.560	17.698	13.603	18,231
2022-10-31	17.933	17.933	17.403	17.462	13.422	16,269
2022-10-28	17.698	18.168	17.364	17.854	13.724	35,094
2022-10-27	17.521	17.854	17.403	17.835	13.709	24,170
2022-10-26	17.462	17.756	17.364	17.639	13.558	14,316
2022-10-25	16.991	17.541	16.834	17.541	13.483	24,371
2022-10-24	16.972	17.187	16.697	17.129	13.166	17,310
2022-10-21	17.168	17.285	16.795	16.932	13.015	20,382
2022-10-20	16.795	17.423	16.520	17.070	13.121	15,254
2022-10-19	16.560	16.952	16.363	16.873	12.970	27,499
2022-10-18	16.520	17.011	16.422	16.442	12.638	27,942
2022-10-17	16.167	16.834	15.892	16.265	12.502	41,420

← NewerPage 17 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.