Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.400	27.700	27.150	27.150	27.150	23,027
2026-07-24	26.900	27.250	26.900	27.050	27.050	19,705
2026-07-23	27.500	27.600	26.700	26.900	26.900	42,961
2026-07-22	27.600	27.800	27.350	27.600	27.600	38,742
2026-07-21	27.300	27.850	27.100	27.700	27.700	61,447
2026-07-20	27.300	27.550	27.200	27.200	27.200	27,218
2026-07-17	27.250	27.250	26.850	27.200	27.200	25,297
2026-07-16	27.150	27.450	26.850	27.400	27.400	30,597
2026-07-15	27.200	27.350	26.800	27.150	27.150	32,089
2026-07-14	27.000	27.250	26.650	27.150	27.150	40,441
2026-07-13	26.950	27.300	26.700	27.250	27.250	29,234
2026-07-10	27.350	27.450	26.800	27.000	27.000	39,417
2026-07-09	27.250	27.400	26.750	27.250	27.250	35,528
2026-07-08	27.800	27.800	26.700	26.700	26.700	64,693
2026-07-07	28.400	28.400	27.500	27.650	27.650	54,162
2026-07-06	27.000	28.700	27.000	28.700	28.700	94,614
2026-07-03	28.900	29.000	28.300	28.300	26.293	70,650
2026-07-02	28.100	28.500	27.950	28.200	26.200	62,807
2026-07-01	27.200	28.300	27.150	28.200	26.200	84,359
2026-06-30	28.400	28.550	27.200	27.200	25.271	115,103
2026-06-29	27.900	28.250	27.350	27.350	25.410	59,283
2026-06-26	28.500	28.500	27.400	27.550	25.596	85,049
2026-06-25	29.400	29.400	28.300	28.600	26.572	44,148
2026-06-24	29.300	29.750	29.200	29.200	27.129	28,064
2026-06-23	29.550	29.550	28.650	29.500	27.408	59,338
2026-06-22	29.400	29.800	29.250	29.700	27.594	63,756
2026-06-19	29.050	29.650	28.850	29.400	27.315	112,513
2026-06-18	29.500	29.500	28.250	28.300	26.293	57,129
2026-06-17	28.950	29.050	28.650	28.950	26.897	31,745
2026-06-16	28.200	29.000	27.950	29.000	26.943	46,885
2026-06-15	29.100	29.250	28.100	28.100	26.107	80,420
2026-06-12	28.200	28.850	28.150	28.750	26.711	78,955
2026-06-11	27.300	27.750	26.850	27.750	25.782	60,690
2026-06-10	27.250	27.300	26.550	27.200	25.271	81,529
2026-06-09	27.600	27.600	26.900	26.950	25.039	44,728
2026-06-08	27.700	27.800	27.150	27.350	25.410	72,616
2026-06-05	28.800	29.000	27.800	27.800	25.828	56,194
2026-06-04	28.700	28.750	28.300	28.650	26.618	23,861
2026-06-03	29.500	29.500	28.600	28.700	26.665	95,199
2026-06-02	28.000	29.000	27.900	28.800	26.757	110,265
2026-06-01	28.100	28.200	27.500	27.500	25.550	66,748
2026-05-29	28.400	28.400	27.750	27.900	25.921	61,224
2026-05-28	28.000	28.150	27.500	28.150	26.154	62,593
2026-05-27	27.250	27.800	27.050	27.800	25.828	40,430
2026-05-26	27.100	27.250	27.000	27.200	25.271	20,650
2026-05-25	27.000	27.400	27.000	27.300	25.364	25,291
2026-05-22	26.850	27.150	26.700	26.850	24.946	43,938
2026-05-21	27.000	27.650	26.700	26.700	24.806	64,417
2026-05-20	26.500	27.000	26.350	26.950	25.039	36,025
2026-05-19	26.350	27.250	26.350	26.500	24.621	56,421
2026-05-18	26.400	26.800	26.000	26.450	24.574	77,528
2026-05-15	26.400	26.450	26.050	26.450	24.574	33,758
2026-05-14	26.350	26.450	26.100	26.300	24.435	20,693
2026-05-13	26.350	26.500	26.000	26.250	24.388	52,295
2026-05-12	26.200	26.650	25.800	26.250	24.388	63,135
2026-05-11	26.200	26.400	26.000	26.250	24.388	52,420
2026-05-08	26.250	26.400	25.900	26.100	24.249	48,498
2026-05-07	26.050	26.550	25.950	26.500	24.621	75,928
2026-05-06	25.950	26.550	25.750	25.750	23.924	93,057
2026-05-05	25.400	26.150	25.250	25.750	23.924	154,023

← NewerPage 2 of 3 · 130 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.