See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← MUX.XETRA stock page

Mutares SE & Co. KGaA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0923.54424.18223.54423.54416.81482,349
2021-11-0823.34823.49523.15223.34816.67426,725
2021-11-0523.00523.44623.00523.29916.63926,112
2021-11-0423.54423.59322.85823.05416.464128,726
2021-11-0323.39723.64223.15223.34816.67427,296
2021-11-0223.49523.54423.10323.29916.63955,071
2021-11-0122.95623.49522.95623.44616.74429,499
2021-10-2923.00523.15222.76022.85816.32422,248
2021-10-2823.00523.10322.61222.90716.35947,942
2021-10-2723.54423.69222.90722.90716.35949,458
2021-10-2622.90723.44622.85823.44616.74448,986
2021-10-2522.26923.15222.22022.85816.32469,840
2021-10-2222.80922.80922.02422.12215.79894,034
2021-10-2121.92623.00521.72922.56316.11499,935
2021-10-2022.31822.56321.63122.17115.833155,494
2021-10-1922.31822.56322.07322.46516.04392,636
2021-10-1822.31822.66121.87722.46516.04378,468
2021-10-1523.74123.74122.36722.41616.008136,748
2021-10-1423.49524.42723.44624.37817.41088,323
← NewerPage 22 of 22 · 1,279 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-062.0000 EUR
2025-07-031.9620 EUR
2024-06-052.2073 EUR
2023-07-111.7168 EUR
2022-05-181.4715 EUR
2021-05-211.4715 EUR
2020-05-190.9810 EUR
2019-05-240.9810 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.