Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	16.285	16.952	16.265	16.677	12.819	33,907
2022-07-21	16.069	16.324	15.794	16.285	12.518	36,693
2022-07-20	16.089	16.246	15.696	15.951	12.261	27,878
2022-07-19	15.363	16.069	15.363	15.834	12.171	25,620
2022-07-18	14.794	15.520	14.794	15.422	11.854	36,323
2022-07-15	14.382	15.068	14.225	14.833	11.402	11,444
2022-07-14	14.598	14.598	14.146	14.185	10.904	21,518
2022-07-13	14.892	14.892	14.421	14.598	11.221	33,619
2022-07-12	15.029	15.029	14.441	14.833	11.402	28,015
2022-07-11	15.206	15.677	15.068	15.343	11.794	34,564
2022-07-08	15.010	15.637	14.931	15.480	11.899	27,732
2022-07-07	14.696	15.108	14.598	14.990	11.522	29,553
2022-07-06	14.853	14.931	14.323	14.441	11.100	32,947
2022-07-05	15.480	15.618	14.127	14.382	11.055	89,583
2022-07-04	16.030	16.030	15.049	15.343	11.794	66,146
2022-07-01	16.128	16.461	15.892	16.089	12.367	47,362
2022-06-30	16.697	16.697	15.618	16.167	12.427	72,369
2022-06-29	17.913	18.051	16.815	16.893	12.985	79,523
2022-06-28	18.737	19.149	18.345	18.345	14.101	11,586
2022-06-27	17.874	18.816	17.874	18.561	14.267	59,511
2022-06-24	17.756	17.992	17.442	17.913	13.769	24,976
2022-06-23	18.090	18.110	17.560	17.560	13.498	34,297
2022-06-22	18.404	18.443	17.678	18.208	13.996	39,577
2022-06-21	18.208	18.737	18.208	18.522	14.237	14,531
2022-06-20	17.913	18.443	17.737	18.345	14.101	29,631
2022-06-17	17.560	18.070	17.384	17.619	13.543	27,616
2022-06-16	18.620	18.620	17.462	17.560	13.498	42,570
2022-06-15	18.737	18.737	18.286	18.561	14.267	43,087
2022-06-14	19.208	19.306	18.286	18.600	14.297	86,926
2022-06-13	19.669	19.669	19.012	19.326	14.855	75,700
2022-06-10	20.258	20.307	19.817	20.209	15.534	27,193
2022-06-09	20.699	20.699	19.915	20.111	15.458	23,655
2022-06-08	21.190	21.190	20.650	20.699	15.911	10,696
2022-06-07	21.680	21.877	21.239	21.239	16.326	20,456
2022-06-06	21.779	22.122	21.582	21.828	16.778	8,984
2022-06-03	22.024	22.220	21.631	21.729	16.703	23,038
2022-06-02	21.680	22.171	21.582	22.122	17.004	33,664
2022-06-01	21.582	21.680	21.239	21.680	16.665	28,417
2022-05-31	20.945	21.582	20.847	21.533	16.552	49,192
2022-05-30	20.847	21.190	20.748	21.092	16.212	24,284
2022-05-27	20.111	20.896	20.062	20.847	16.024	24,925
2022-05-26	19.964	20.209	19.915	20.209	15.534	25,270
2022-05-25	19.817	20.013	19.620	19.866	15.270	9,047
2022-05-24	19.767	19.915	19.522	19.817	15.232	24,672
2022-05-23	19.601	20.062	19.522	19.866	15.270	24,263
2022-05-20	19.561	19.964	19.385	19.385	14.900	32,556
2022-05-19	19.483	19.483	18.777	19.346	14.870	46,853
2022-05-18	19.522	20.062	19.365	19.561	15.036	70,629
2022-05-17	21.190	21.337	20.748	20.748	14.817	70,008
2022-05-16	21.435	21.435	20.994	21.092	15.063	44,132
2022-05-13	20.650	21.484	20.650	20.994	14.993	44,416
2022-05-12	20.454	20.601	19.718	20.405	14.572	50,532
2022-05-11	19.964	20.748	19.601	20.748	14.817	48,833
2022-05-10	20.307	20.356	19.306	19.817	14.152	86,501
2022-05-09	20.454	20.503	19.767	19.817	14.152	37,653
2022-05-06	20.994	20.994	20.307	20.356	14.537	44,097
2022-05-05	21.337	21.779	20.798	20.896	14.923	42,706
2022-05-04	20.896	21.288	20.552	20.994	14.993	33,075
2022-05-03	20.896	21.239	20.601	20.699	14.782	26,641
2022-05-02	21.288	21.337	20.454	20.650	14.747	43,554

← NewerPage 19 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.