Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	27.812	28.008	27.517	27.959	25.976	32,769
2025-08-12	29.038	30.362	27.370	27.616	25.657	103,546
2025-08-11	27.419	29.136	27.272	28.842	26.796	60,982
2025-08-08	26.880	27.468	26.782	27.125	25.201	25,235
2025-08-07	27.223	27.468	26.782	26.782	24.882	12,911
2025-08-06	26.684	27.174	26.389	26.978	25.065	21,616
2025-08-05	25.899	27.370	25.899	26.438	24.563	82,438
2025-08-04	27.665	27.861	26.487	26.536	24.654	58,046
2025-08-01	24.329	28.449	23.152	28.449	26.432	488,605
2025-07-31	29.627	29.921	29.283	29.774	27.662	24,815
2025-07-30	29.921	30.117	29.381	29.627	27.525	16,034
2025-07-29	30.608	30.657	30.117	30.117	27.981	23,913
2025-07-28	31.392	31.834	30.313	30.313	28.163	23,993
2025-07-25	31.442	31.442	30.804	31.147	28.938	17,442
2025-07-24	31.392	31.736	31.000	31.491	29.257	24,374
2025-07-23	31.196	31.491	30.804	31.000	28.801	27,452
2025-07-22	30.657	31.098	29.774	30.657	28.482	54,462
2025-07-21	32.030	32.079	30.755	30.755	28.574	33,404
2025-07-18	32.570	32.717	31.589	32.128	29.850	39,734
2025-07-17	32.815	33.060	32.324	32.324	30.032	25,829
2025-07-16	32.864	33.305	32.521	32.521	30.214	16,523
2025-07-15	33.011	33.747	32.619	32.619	30.305	39,026
2025-07-14	32.177	32.913	31.736	32.619	30.305	44,819
2025-07-11	33.256	33.453	32.570	32.619	30.305	29,310
2025-07-10	33.551	33.845	33.256	33.600	31.217	30,851
2025-07-09	33.060	33.796	33.060	33.747	31.354	37,951
2025-07-08	32.962	33.256	32.570	33.011	30.670	28,806
2025-07-07	32.864	33.207	32.275	32.668	30.351	37,729
2025-07-04	33.698	33.698	32.128	32.570	30.260	39,430
2025-07-03	32.275	34.237	32.275	33.845	31.445	41,137
2025-07-02	34.679	34.728	33.453	33.453	29.257	105,323
2025-07-01	35.660	35.660	33.992	34.385	30.072	55,669
2025-06-30	36.101	36.690	35.218	35.415	30.973	66,585
2025-06-27	35.856	36.150	35.218	35.905	31.402	30,384
2025-06-26	34.924	35.709	34.777	35.513	31.059	41,037
2025-06-25	35.071	35.218	34.188	34.630	30.287	48,610
2025-06-24	34.679	35.415	34.286	34.826	30.458	30,048
2025-06-23	33.551	35.218	32.864	34.875	30.501	66,321
2025-06-20	33.256	34.041	32.864	34.041	29.772	90,639
2025-06-19	32.962	33.207	32.766	32.913	28.785	16,459
2025-06-18	33.600	33.600	32.619	33.207	29.043	17,560
2025-06-17	33.796	33.845	33.207	33.845	29.600	18,754
2025-06-16	32.717	33.747	32.717	33.551	29.343	37,159
2025-06-13	32.913	32.913	32.079	32.766	28.657	18,962
2025-06-12	32.717	33.207	32.324	33.109	28.957	42,973
2025-06-11	32.472	32.864	32.373	32.717	28.614	16,754
2025-06-10	32.570	33.158	32.030	32.373	28.313	21,216
2025-06-09	33.109	33.158	32.472	32.668	28.571	13,451
2025-06-06	33.404	33.551	32.668	33.060	28.914	26,173
2025-06-05	32.864	33.551	32.815	33.354	29.171	23,251
2025-06-04	32.373	32.864	32.275	32.864	28.742	26,622
2025-06-03	32.668	32.668	32.079	32.423	28.356	15,433
2025-06-02	32.423	32.815	32.030	32.619	28.528	49,011
2025-05-30	32.570	33.109	32.324	32.324	28.271	33,171
2025-05-29	32.570	32.668	31.981	32.177	28.142	25,963
2025-05-28	32.668	33.109	32.324	32.423	28.356	22,704
2025-05-27	32.913	33.207	32.766	32.913	28.785	18,017
2025-05-26	32.521	33.747	32.521	33.256	29.086	24,315
2025-05-23	33.305	33.305	31.392	32.030	28.013	38,803
2025-05-22	33.845	33.845	32.177	33.354	29.171	48,231

← NewerPage 6 of 22 · 1,277 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.