Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	21.092	21.533	21.092	21.484	15.343	66,114
2022-04-28	21.288	21.386	20.601	20.699	14.782	40,133
2022-04-27	21.926	21.926	21.141	21.190	15.133	52,815
2022-04-26	21.631	22.907	21.435	21.779	15.553	137,527
2022-04-25	22.220	22.416	21.435	21.533	15.378	53,975
2022-04-22	22.367	22.711	22.171	22.465	16.043	55,243
2022-04-21	22.809	23.299	22.760	22.760	16.254	52,659
2022-04-20	22.318	23.054	22.318	22.514	16.078	54,773
2022-04-19	22.171	22.367	21.582	22.220	15.868	46,749
2022-04-14	22.024	22.220	21.729	22.024	15.728	27,647
2022-04-13	21.975	22.073	21.533	22.024	15.728	59,535
2022-04-12	21.435	22.318	21.141	21.926	15.658	83,239
2022-04-11	21.484	21.631	21.043	21.337	15.238	31,303
2022-04-08	21.337	21.729	21.141	21.435	15.308	59,996
2022-04-07	21.288	21.926	20.945	20.945	14.958	103,218
2022-04-06	22.024	22.024	21.043	21.386	15.273	32,242
2022-04-05	22.073	22.563	21.828	21.926	15.658	30,098
2022-04-04	21.926	22.220	21.484	22.122	15.798	17,649
2022-04-01	22.122	22.171	21.779	21.779	15.553	14,046
2022-03-31	22.318	22.711	21.828	21.926	15.658	26,776
2022-03-30	22.514	22.661	22.122	22.269	15.903	24,900
2022-03-29	22.367	22.661	22.171	22.612	16.149	29,947
2022-03-28	21.877	22.563	21.877	22.220	15.868	29,025
2022-03-25	22.171	22.220	21.631	21.779	15.553	14,957
2022-03-24	22.269	22.269	21.828	21.975	15.693	20,181
2022-03-23	22.514	22.661	21.975	22.171	15.833	25,677
2022-03-22	22.171	22.416	22.073	22.318	15.938	24,249
2022-03-21	22.416	22.612	21.877	22.073	15.763	28,227
2022-03-18	21.631	22.661	21.435	22.661	16.184	96,535
2022-03-17	21.484	21.729	21.288	21.729	15.518	26,221
2022-03-16	21.043	21.582	20.896	21.533	15.378	25,405
2022-03-15	21.043	21.043	19.964	20.307	14.502	43,877
2022-03-14	20.699	21.288	20.699	21.141	15.098	56,099
2022-03-11	20.111	21.190	20.111	20.650	14.747	55,043
2022-03-10	20.405	20.405	19.620	19.817	14.152	33,306
2022-03-09	19.767	20.454	19.404	20.454	14.607	47,254
2022-03-08	17.776	19.032	17.658	18.796	13.423	48,848
2022-03-07	17.560	18.580	16.618	17.756	12.681	142,830
2022-03-04	19.326	19.669	18.894	18.894	13.493	52,778
2022-03-03	20.111	20.503	19.601	19.601	13.998	36,270
2022-03-02	19.915	20.258	19.542	19.964	14.257	49,374
2022-03-01	21.190	21.288	19.964	20.062	14.327	35,790
2022-02-28	20.699	21.190	20.258	21.092	15.063	49,989
2022-02-25	20.552	21.239	19.964	21.092	15.063	48,134
2022-02-24	19.561	20.209	18.992	20.062	14.327	72,563
2022-02-23	20.013	20.650	20.013	20.062	14.327	25,294
2022-02-22	19.424	20.405	18.855	20.111	14.362	97,809
2022-02-21	20.896	20.945	19.915	20.258	14.467	42,675
2022-02-18	21.484	21.484	20.748	20.798	14.852	39,180
2022-02-17	21.877	22.171	21.484	21.582	15.413	28,808
2022-02-16	22.073	22.122	21.631	21.877	15.623	23,869
2022-02-15	20.798	22.122	20.798	22.024	15.728	44,287
2022-02-14	21.337	21.337	20.013	20.798	14.852	103,951
2022-02-11	21.877	22.122	21.729	21.975	15.693	27,063
2022-02-10	22.220	22.367	21.729	22.171	15.833	25,200
2022-02-09	21.877	22.367	21.877	22.269	15.903	32,822
2022-02-08	21.828	21.828	21.288	21.680	15.483	35,508
2022-02-07	21.779	21.926	21.337	21.779	15.553	18,821
2022-02-04	21.680	21.680	21.288	21.386	15.273	32,146
2022-02-03	21.779	21.779	21.288	21.533	15.378	47,278

← NewerPage 20 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.