Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	25.703	26.438	25.703	26.242	22.951	32,687
2025-02-20	26.340	26.340	25.555	25.604	22.393	45,348
2025-02-19	27.027	27.076	26.046	26.046	22.779	37,524
2025-02-18	26.880	27.076	26.586	26.978	23.595	15,460
2025-02-17	27.076	27.076	26.635	26.831	23.466	16,071
2025-02-14	27.125	27.125	26.193	26.831	23.466	53,786
2025-02-13	27.468	28.253	26.978	26.978	23.595	51,481
2025-02-12	26.831	27.174	26.635	27.174	23.766	23,163
2025-02-11	26.684	26.782	26.340	26.586	23.251	24,543
2025-02-10	25.850	26.635	25.752	26.438	23.123	29,561
2025-02-07	26.242	26.438	25.850	25.850	22.608	14,778
2025-02-06	26.095	26.291	25.850	26.144	22.865	17,299
2025-02-05	26.144	26.144	25.408	25.850	22.608	18,504
2025-02-04	25.506	26.291	25.310	25.997	22.737	26,048
2025-02-03	25.752	25.899	25.065	25.457	22.265	44,174
2025-01-31	26.095	26.389	25.752	26.193	22.908	22,036
2025-01-30	25.604	26.635	25.604	26.340	23.037	32,748
2025-01-29	25.555	26.733	25.506	25.703	22.479	37,242
2025-01-28	25.212	25.555	25.016	25.310	22.136	24,561
2025-01-27	25.457	25.506	24.967	25.016	21.879	18,101
2025-01-24	25.801	26.193	25.359	25.604	22.393	19,641
2025-01-23	26.095	26.193	25.359	25.801	22.565	31,165
2025-01-22	25.850	26.438	25.506	26.095	22.822	22,284
2025-01-21	25.016	25.604	25.016	25.408	22.222	23,425
2025-01-20	24.722	25.359	24.722	25.016	21.879	17,985
2025-01-17	24.722	25.506	24.623	24.623	21.535	28,642
2025-01-16	25.065	25.359	24.133	24.820	21.707	51,156
2025-01-15	24.623	25.212	24.427	25.114	21.964	22,453
2025-01-14	24.574	24.918	24.427	24.476	21.407	11,459
2025-01-13	24.525	24.967	24.231	24.525	21.450	32,779
2025-01-10	25.114	25.555	24.722	24.722	21.621	18,316
2025-01-09	24.967	25.016	24.722	24.967	21.836	13,918
2025-01-08	24.525	25.114	24.231	24.820	21.707	57,003
2025-01-07	25.703	25.850	25.114	25.212	22.050	34,874
2025-01-06	26.438	27.272	24.967	24.967	21.836	127,231
2025-01-03	26.438	26.438	25.114	25.654	22.436	89,299
2025-01-02	23.692	26.389	23.642	26.389	23.080	81,657
2024-12-30	23.937	23.937	23.544	23.544	20.592	17,926
2024-12-27	23.839	24.133	23.642	23.937	20.935	30,482
2024-12-23	23.446	23.986	22.858	23.397	20.463	22,616
2024-12-20	23.986	23.986	22.809	23.692	20.720	88,598
2024-12-19	22.760	24.623	22.416	24.084	21.063	78,076
2024-12-18	23.005	23.299	22.858	23.152	20.248	24,463
2024-12-17	23.692	23.692	22.760	22.760	19.905	29,161
2024-12-16	24.084	24.133	23.397	23.544	20.592	23,372
2024-12-13	24.574	24.722	23.888	23.986	20.978	17,779
2024-12-12	24.476	24.771	24.084	24.476	21.407	42,183
2024-12-11	24.133	24.722	23.790	24.378	21.321	47,866
2024-12-10	23.986	24.476	23.544	23.692	20.720	46,137
2024-12-09	23.888	24.476	23.839	24.133	21.106	30,939
2024-12-06	23.495	24.035	23.446	23.642	20.677	24,586
2024-12-05	23.054	23.839	23.054	23.593	20.634	37,909
2024-12-04	23.495	23.741	21.582	23.054	20.163	81,848
2024-12-03	24.427	24.722	23.446	23.495	20.549	43,259
2024-12-02	24.084	25.212	23.888	24.182	21.149	76,833
2024-11-29	23.103	24.182	23.103	24.182	21.149	29,337
2024-11-28	22.760	23.446	22.760	23.152	20.248	29,562
2024-11-27	22.465	22.858	22.122	22.711	19.862	19,692
2024-11-26	22.269	22.760	22.073	22.269	19.476	25,760
2024-11-25	22.367	22.661	21.877	22.269	19.476	27,926

← NewerPage 8 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.