Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	16.226	16.442	15.932	16.049	12.337	11,416
2022-10-13	15.598	16.187	15.382	16.030	12.321	22,611
2022-10-12	15.539	15.834	15.363	15.696	12.065	16,962
2022-10-11	15.598	15.657	15.343	15.618	12.005	13,398
2022-10-10	15.323	15.951	15.186	15.677	12.050	31,719
2022-10-07	15.186	15.637	15.088	15.382	11.824	15,246
2022-10-06	15.068	15.559	14.911	15.245	11.718	9,759
2022-10-05	15.206	15.618	14.853	14.892	11.447	21,767
2022-10-04	14.715	15.343	14.617	15.304	11.763	18,499
2022-10-03	14.696	14.715	14.009	14.656	11.266	14,649
2022-09-30	14.421	14.715	14.421	14.598	11.221	23,040
2022-09-29	14.794	14.794	14.127	14.303	10.994	36,993
2022-09-28	15.010	15.010	14.460	14.892	11.447	32,180
2022-09-27	14.872	15.245	14.853	15.147	11.643	17,735
2022-09-26	14.911	15.127	14.460	14.715	11.311	31,590
2022-09-23	14.774	15.127	14.127	14.990	11.522	39,265
2022-09-22	15.304	15.402	14.519	14.696	11.296	47,844
2022-09-21	15.382	15.461	14.656	15.402	11.839	36,606
2022-09-20	15.304	15.539	15.304	15.402	11.839	17,966
2022-09-19	15.108	15.422	14.872	15.284	11.748	10,475
2022-09-16	15.343	15.441	14.813	15.265	11.733	29,155
2022-09-15	15.343	15.461	15.167	15.343	11.794	17,439
2022-09-14	15.422	15.500	15.127	15.186	11.673	19,512
2022-09-13	15.991	16.128	15.402	15.500	11.914	24,720
2022-09-12	16.167	16.246	15.892	16.010	12.306	20,847
2022-09-09	15.618	16.246	15.618	16.167	12.427	12,210
2022-09-08	15.873	15.892	15.265	15.735	12.095	14,974
2022-09-07	15.441	15.853	15.343	15.814	12.156	14,440
2022-09-06	15.873	15.971	15.323	15.343	11.794	13,478
2022-09-05	15.735	16.148	15.363	15.834	12.171	28,592
2022-09-02	15.304	16.089	15.304	15.971	12.276	17,976
2022-09-01	15.716	15.716	15.029	15.108	11.613	20,177
2022-08-31	16.030	16.030	15.716	15.794	12.141	7,739
2022-08-30	16.089	16.344	15.696	15.892	12.216	24,357
2022-08-29	15.716	16.030	15.579	15.892	12.216	16,645
2022-08-26	16.363	16.520	15.892	15.951	12.261	18,887
2022-08-25	16.383	16.481	16.128	16.206	12.457	7,492
2022-08-24	16.030	16.324	15.716	16.265	12.502	15,927
2022-08-23	15.912	16.285	15.892	15.971	12.276	18,345
2022-08-22	16.697	16.893	15.932	16.089	12.367	26,116
2022-08-19	17.305	17.305	16.697	16.795	12.910	10,155
2022-08-18	17.717	17.717	17.168	17.325	13.317	10,580
2022-08-17	18.247	18.286	17.501	17.580	13.513	12,256
2022-08-16	18.325	18.522	18.051	18.110	13.920	16,467
2022-08-15	18.894	18.894	18.306	18.306	14.071	8,349
2022-08-12	18.208	18.992	18.208	18.894	14.523	11,840
2022-08-11	17.894	18.384	17.658	18.384	14.131	24,047
2022-08-10	17.070	18.070	16.834	17.953	13.799	33,127
2022-08-09	17.541	17.541	16.991	17.129	13.166	11,772
2022-08-08	17.776	17.913	17.521	17.737	13.634	15,976
2022-08-05	17.953	17.953	17.364	17.619	13.543	15,968
2022-08-04	17.815	17.933	17.580	17.815	13.694	28,954
2022-08-03	17.462	17.874	17.403	17.854	13.724	16,290
2022-08-02	17.070	17.501	16.736	17.501	13.453	26,499
2022-08-01	17.227	17.403	16.972	17.109	13.151	24,879
2022-07-29	16.893	17.521	16.893	17.403	13.377	19,845
2022-07-28	16.481	16.952	16.481	16.736	12.864	20,530
2022-07-27	16.442	16.540	16.304	16.461	12.653	7,308
2022-07-26	16.756	16.756	16.206	16.285	12.518	22,115
2022-07-25	16.756	16.972	16.501	16.717	12.849	17,383

← NewerPage 18 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.