Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.275	32.472	31.687	31.785	29.531	25,284
2026-02-03	32.324	32.521	32.030	32.226	29.941	26,519
2026-02-02	31.736	32.275	31.245	32.275	29.986	30,782
2026-01-30	32.177	32.226	31.834	31.932	29.667	20,271
2026-01-29	33.502	33.551	32.177	32.226	29.941	30,729
2026-01-28	32.373	33.354	32.373	33.256	30.898	55,087
2026-01-27	32.766	32.766	32.079	32.472	30.169	12,485
2026-01-26	31.883	32.766	31.785	32.619	30.305	62,314
2026-01-23	33.011	33.011	32.373	32.717	30.396	14,535
2026-01-22	31.540	33.256	31.540	32.913	30.579	56,000
2026-01-21	30.853	31.245	30.559	30.804	28.619	22,950
2026-01-20	31.196	31.196	30.510	30.902	28.710	34,678
2026-01-19	31.245	31.589	30.853	31.540	29.303	31,496
2026-01-16	33.894	33.943	31.883	32.226	29.941	65,528
2026-01-15	34.090	34.434	33.845	33.845	31.445	34,865
2026-01-14	33.600	34.385	33.600	34.237	31.809	49,156
2026-01-13	33.747	33.943	33.060	33.649	31.262	46,708
2026-01-12	32.864	33.747	32.521	33.453	31.080	58,319
2026-01-09	31.638	32.815	31.491	32.815	30.488	44,665
2026-01-08	31.294	31.883	30.559	31.491	29.257	57,472
2026-01-07	30.117	31.294	30.068	31.294	29.075	46,578
2026-01-06	29.578	30.019	29.430	29.970	27.844	36,655
2026-01-05	29.185	29.823	29.038	29.676	27.571	36,539
2026-01-02	29.479	29.676	29.038	29.087	27.024	28,304
2025-12-30	28.940	29.430	28.302	29.430	27.343	40,937
2025-12-29	28.891	29.234	28.793	28.891	26.842	18,357
2025-12-23	29.136	29.283	28.695	28.989	26.933	15,950
2025-12-22	28.842	29.136	28.548	29.087	27.024	15,660
2025-12-19	28.842	28.891	28.400	28.449	26.432	39,412
2025-12-18	28.204	29.087	28.204	28.793	26.751	46,599
2025-12-17	28.253	28.695	27.959	28.106	26.113	26,028
2025-12-16	28.155	28.302	27.812	28.057	26.067	14,422
2025-12-15	28.400	28.597	27.959	28.351	26.341	24,941
2025-12-12	28.204	28.646	28.008	28.253	26.249	11,754
2025-12-11	28.008	28.548	27.861	28.400	26.386	21,535
2025-12-10	28.155	28.204	27.910	28.106	26.113	18,158
2025-12-09	27.959	28.449	27.959	28.204	26.204	25,598
2025-12-08	27.861	28.449	27.861	28.106	26.113	21,946
2025-12-05	27.665	28.204	27.567	27.910	25.930	17,429
2025-12-04	27.910	28.057	27.616	27.616	25.657	23,232
2025-12-03	27.665	27.763	27.370	27.714	25.748	10,616
2025-12-02	26.831	27.616	26.782	27.616	25.657	30,166
2025-12-01	27.959	27.959	26.880	26.978	25.065	23,052
2025-11-28	27.567	27.910	27.517	27.910	25.930	21,521
2025-11-27	27.370	27.910	27.272	27.763	25.794	22,635
2025-11-26	26.487	27.567	26.487	27.468	25.520	39,225
2025-11-25	25.948	26.782	25.604	26.782	24.882	43,803
2025-11-24	24.771	25.801	24.771	25.604	23.789	23,594
2025-11-21	25.506	25.506	24.525	24.820	23.059	31,447
2025-11-20	25.752	26.095	25.359	25.801	23.971	42,256
2025-11-19	25.212	25.801	25.114	25.114	23.333	39,887
2025-11-18	25.016	25.212	24.574	25.065	23.287	57,655
2025-11-17	27.027	28.106	23.397	25.408	23.606	219,264
2025-11-14	27.076	27.125	26.340	27.125	25.201	17,746
2025-11-13	26.929	28.155	26.635	26.880	24.973	52,527
2025-11-12	26.242	26.586	25.948	25.997	24.153	27,798
2025-11-11	26.193	26.242	25.752	26.046	24.199	27,876
2025-11-10	26.242	26.586	25.948	26.046	24.199	27,572
2025-11-07	26.193	26.340	25.654	25.801	23.971	28,571
2025-11-06	26.487	26.635	25.997	26.046	24.199	17,964

← NewerPage 4 of 5 · 253 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.