Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	22.171	22.367	21.582	21.729	15.518	46,837
2022-02-01	21.828	22.122	21.631	22.024	15.728	47,249
2022-01-31	21.190	21.877	21.141	21.533	15.378	34,072
2022-01-28	21.386	21.533	20.748	20.994	14.993	28,066
2022-01-27	21.386	21.729	20.847	21.533	15.378	35,139
2022-01-26	20.945	21.729	20.748	21.337	15.238	40,868
2022-01-25	20.454	20.699	20.062	20.552	14.677	61,644
2022-01-24	21.631	21.631	19.817	20.111	14.362	145,990
2022-01-21	22.514	22.514	21.779	21.779	15.553	41,668
2022-01-20	22.171	22.858	21.926	22.760	16.254	35,951
2022-01-19	22.612	22.612	22.024	22.220	15.868	32,836
2022-01-18	23.348	23.348	22.661	22.711	16.219	26,993
2022-01-17	23.299	23.446	23.054	23.250	16.604	19,419
2022-01-14	23.446	23.642	23.103	23.103	16.499	29,006
2022-01-13	23.937	24.133	23.495	23.593	16.849	26,040
2022-01-12	23.054	23.888	22.956	23.888	17.059	61,140
2022-01-11	22.760	22.858	22.318	22.809	16.289	30,466
2022-01-10	22.661	23.299	22.171	22.465	16.043	62,173
2022-01-07	22.858	22.858	22.269	22.514	16.078	36,983
2022-01-06	23.250	23.250	22.416	22.711	16.219	40,033
2022-01-05	22.907	23.446	22.760	23.299	16.639	49,105
2022-01-04	22.760	23.201	22.563	22.661	16.184	38,859
2022-01-03	22.416	22.809	22.367	22.661	16.184	20,483
2021-12-30	22.514	22.563	22.073	22.318	15.938	33,091
2021-12-29	22.367	22.514	22.122	22.465	16.043	42,762
2021-12-28	22.907	22.907	21.975	22.416	16.008	24,925
2021-12-27	22.073	22.858	22.024	22.858	16.324	26,029
2021-12-23	22.661	22.661	21.779	22.024	15.728	28,382
2021-12-22	21.877	22.760	21.877	22.760	16.254	43,026
2021-12-21	21.190	21.975	21.141	21.877	15.623	26,699
2021-12-20	20.945	21.288	20.798	21.092	15.063	37,252
2021-12-17	21.533	21.533	21.043	21.533	15.378	40,664
2021-12-16	21.337	21.877	21.337	21.386	15.273	34,721
2021-12-15	21.533	21.582	21.141	21.239	15.168	34,863
2021-12-14	21.877	21.975	21.484	21.484	15.343	33,564
2021-12-13	22.269	22.465	21.926	22.073	15.763	25,444
2021-12-10	22.122	22.171	22.024	22.073	15.763	14,266
2021-12-09	22.760	23.054	22.220	22.269	15.903	19,843
2021-12-08	22.024	23.005	21.975	22.711	16.219	56,866
2021-12-07	20.896	22.171	20.896	22.024	15.728	41,913
2021-12-06	20.994	20.994	20.699	20.896	14.923	28,277
2021-12-03	21.582	21.828	20.748	20.896	14.923	35,852
2021-12-02	21.828	21.877	21.092	21.337	15.238	46,405
2021-12-01	21.288	22.024	21.141	21.975	15.693	20,089
2021-11-30	21.092	21.484	20.748	21.092	15.063	62,417
2021-11-29	20.847	21.680	20.748	21.141	15.098	52,177
2021-11-26	21.141	21.337	20.356	20.552	14.677	84,577
2021-11-25	21.582	22.220	21.484	21.779	15.553	50,964
2021-11-24	21.729	21.779	21.484	21.533	15.378	50,305
2021-11-23	21.975	22.024	21.337	21.582	15.413	48,284
2021-11-22	22.514	22.858	22.073	22.073	15.763	36,678
2021-11-19	22.907	22.956	22.220	22.318	15.938	43,734
2021-11-18	23.692	23.790	22.760	22.858	16.324	33,810
2021-11-17	23.986	24.182	23.446	23.593	16.849	45,052
2021-11-16	24.231	24.280	23.692	23.692	16.919	24,338
2021-11-15	23.937	24.280	23.741	24.133	17.234	40,147
2021-11-12	24.182	24.182	23.544	23.888	17.059	37,900
2021-11-11	23.642	24.378	23.593	24.035	17.164	59,446
2021-11-10	23.593	23.790	23.348	23.642	16.884	38,814
2021-11-09	23.544	24.182	23.544	23.544	16.814	82,349

← NewerPage 21 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.