Mutares SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 23.348 | 23.495 | 23.152 | 23.348 | 16.674 | 26,725 |
| 2021-11-05 | 23.005 | 23.446 | 23.005 | 23.299 | 16.639 | 26,112 |
| 2021-11-04 | 23.544 | 23.593 | 22.858 | 23.054 | 16.464 | 128,726 |
| 2021-11-03 | 23.397 | 23.642 | 23.152 | 23.348 | 16.674 | 27,296 |
| 2021-11-02 | 23.495 | 23.544 | 23.103 | 23.299 | 16.639 | 55,071 |
| 2021-11-01 | 22.956 | 23.495 | 22.956 | 23.446 | 16.744 | 29,499 |
| 2021-10-29 | 23.005 | 23.152 | 22.760 | 22.858 | 16.324 | 22,248 |
| 2021-10-28 | 23.005 | 23.103 | 22.612 | 22.907 | 16.359 | 47,942 |
| 2021-10-27 | 23.544 | 23.692 | 22.907 | 22.907 | 16.359 | 49,458 |
| 2021-10-26 | 22.907 | 23.446 | 22.858 | 23.446 | 16.744 | 48,986 |
| 2021-10-25 | 22.269 | 23.152 | 22.220 | 22.858 | 16.324 | 69,840 |
| 2021-10-22 | 22.809 | 22.809 | 22.024 | 22.122 | 15.798 | 94,034 |
| 2021-10-21 | 21.926 | 23.005 | 21.729 | 22.563 | 16.114 | 99,935 |
| 2021-10-20 | 22.318 | 22.563 | 21.631 | 22.171 | 15.833 | 155,494 |
← NewerPage 22 of 22 · 1,274 trading days
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.