Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	26.831	26.880	25.948	26.389	24.518	46,697
2025-11-04	27.321	27.370	26.831	26.929	25.019	20,668
2025-11-03	27.370	27.959	27.321	27.616	25.657	16,323
2025-10-31	27.567	27.665	27.125	27.125	25.201	18,045
2025-10-30	27.959	27.959	27.174	27.517	25.566	23,336
2025-10-29	27.567	28.057	27.468	27.567	25.611	28,268
2025-10-28	27.910	27.910	27.370	27.714	25.748	18,250
2025-10-27	28.057	28.155	27.517	27.567	25.611	24,947
2025-10-24	27.665	28.351	27.616	28.057	26.067	24,063
2025-10-23	27.861	28.057	27.517	27.665	25.703	15,226
2025-10-22	27.763	28.008	27.616	27.812	25.839	70,938
2025-10-21	28.057	28.204	27.763	28.106	26.113	21,616
2025-10-20	27.665	28.351	27.665	28.057	26.067	21,606
2025-10-17	27.567	27.714	27.076	27.272	25.338	34,473
2025-10-16	28.155	28.498	27.861	27.959	25.976	21,821
2025-10-15	28.940	28.989	28.155	28.253	26.249	26,299
2025-10-14	28.842	28.940	28.449	28.449	26.432	19,484
2025-10-13	29.038	29.676	28.548	29.087	27.024	24,343
2025-10-10	30.362	30.411	28.597	28.597	26.568	40,646
2025-10-09	29.970	30.853	29.823	30.313	28.163	55,114
2025-10-08	29.627	29.921	29.234	29.823	27.708	20,782
2025-10-07	29.578	29.921	29.332	29.479	27.389	24,333
2025-10-06	29.970	30.019	29.381	29.578	27.480	18,233
2025-10-03	29.332	29.921	29.185	29.872	27.753	21,940
2025-10-02	29.823	29.872	28.793	29.234	27.161	24,954
2025-10-01	29.627	30.264	29.136	29.479	27.389	53,302
2025-09-30	28.842	29.529	28.548	29.136	27.070	34,061
2025-09-29	28.449	29.038	28.351	28.597	26.568	22,455
2025-09-26	28.548	28.548	27.321	28.400	26.386	39,924
2025-09-25	28.744	28.891	27.861	28.253	26.249	37,175
2025-09-24	28.989	29.185	28.597	28.940	26.887	19,349
2025-09-23	29.381	29.529	28.597	28.646	26.614	16,439
2025-09-22	30.019	30.019	29.234	29.479	27.389	32,439
2025-09-19	29.479	30.411	29.185	30.019	27.890	79,766
2025-09-18	30.215	30.755	29.185	29.381	27.298	33,935
2025-09-17	30.804	30.804	29.823	29.823	27.708	12,341
2025-09-16	30.461	31.000	30.362	30.411	28.255	35,428
2025-09-15	30.608	30.902	30.068	30.657	28.482	31,533
2025-09-12	30.362	30.559	29.627	30.313	28.163	18,327
2025-09-11	29.627	30.166	29.627	30.068	27.936	13,292
2025-09-10	30.411	30.559	29.381	29.479	27.389	19,043
2025-09-09	30.706	30.706	29.823	30.510	28.346	22,318
2025-09-08	29.479	30.510	29.479	30.215	28.072	33,686
2025-09-05	28.842	29.087	28.695	29.087	27.024	12,331
2025-09-04	28.597	28.891	28.597	28.597	26.568	8,085
2025-09-03	28.253	28.793	28.057	28.744	26.705	26,964
2025-09-02	28.842	28.842	27.616	28.106	26.113	21,833
2025-09-01	28.302	28.597	27.959	28.597	26.568	9,945
2025-08-29	28.057	28.548	27.812	28.008	26.022	16,725
2025-08-28	28.057	28.548	27.959	28.155	26.158	25,235
2025-08-27	27.076	28.253	27.076	28.008	26.022	25,566
2025-08-26	27.665	27.665	26.978	26.978	25.065	30,207
2025-08-25	27.370	28.449	26.782	27.861	25.885	43,895
2025-08-22	27.272	27.763	27.272	27.567	25.611	16,343
2025-08-21	27.223	27.223	26.684	27.174	25.247	13,651
2025-08-20	27.517	27.812	26.880	27.125	25.201	30,451
2025-08-19	27.468	28.008	27.125	27.763	25.794	17,017
2025-08-18	27.027	27.665	26.782	27.223	25.292	25,520
2025-08-15	27.959	28.400	26.880	27.125	25.201	23,608
2025-08-14	28.106	28.106	27.321	27.616	25.657	32,462

← NewerPage 5 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.