Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	21.729	22.416	21.631	22.269	19.476	18,428
2024-11-21	22.661	22.661	21.582	21.877	19.133	27,484
2024-11-20	22.318	22.760	22.220	22.760	19.905	33,532
2024-11-19	21.484	22.514	21.337	22.122	19.348	73,540
2024-11-18	20.994	21.582	20.994	21.484	18.790	29,281
2024-11-15	20.945	21.582	20.896	20.994	18.361	25,783
2024-11-14	21.337	21.779	20.798	21.141	18.490	57,906
2024-11-13	22.171	22.171	21.239	21.239	18.575	48,822
2024-11-12	22.563	22.563	21.729	22.171	19.390	63,052
2024-11-11	23.054	23.152	22.171	22.612	19.777	46,342
2024-11-08	23.888	23.888	22.024	22.809	19.948	65,586
2024-11-07	23.250	23.888	23.201	23.593	20.634	24,632
2024-11-06	23.839	24.329	23.005	23.054	20.163	40,821
2024-11-05	23.544	23.937	23.348	23.544	20.592	51,196
2024-11-04	24.231	24.378	23.348	23.446	20.506	42,877
2024-11-01	24.133	24.427	23.888	24.378	21.321	28,461
2024-10-31	23.397	24.182	23.250	24.133	21.106	51,017
2024-10-30	23.495	23.839	23.054	23.299	20.377	86,817
2024-10-29	24.182	24.231	23.348	23.348	20.420	52,278
2024-10-28	24.035	24.722	23.986	24.133	21.106	31,552
2024-10-25	24.329	24.673	23.692	23.839	20.849	54,469
2024-10-24	24.427	24.967	24.280	24.280	21.235	46,083
2024-10-23	24.820	25.114	24.035	24.035	21.021	45,172
2024-10-22	24.084	25.457	24.084	24.771	21.664	70,426
2024-10-21	24.035	25.261	23.839	23.937	20.935	58,159
2024-10-18	23.299	24.623	23.250	24.035	21.021	98,244
2024-10-17	22.956	23.642	22.956	23.103	20.205	36,589
2024-10-16	23.201	23.495	22.760	23.103	20.205	44,637
2024-10-15	23.544	23.839	22.760	23.299	20.377	90,467
2024-10-14	23.986	23.986	22.760	22.907	20.034	48,940
2024-10-11	24.182	24.722	23.692	23.937	20.935	58,962
2024-10-10	23.201	24.329	23.201	23.642	20.677	49,341
2024-10-09	23.201	23.201	22.956	23.103	20.205	15,846
2024-10-08	24.427	24.525	22.416	23.152	20.248	108,489
2024-10-07	24.525	25.114	24.084	24.427	21.364	67,207
2024-10-04	23.741	24.280	23.299	23.986	20.978	68,511
2024-10-03	22.220	23.937	22.073	23.741	20.763	110,129
2024-10-02	21.975	22.612	21.435	22.416	19.605	108,168
2024-10-01	20.847	22.122	20.503	22.073	19.305	173,431
2024-09-30	21.729	22.122	20.601	20.601	18.018	177,179
2024-09-27	22.171	22.269	20.258	21.631	18.919	485,907
2024-09-26	21.582	22.269	18.286	21.779	19.047	946,739
2024-09-25	27.419	27.468	24.329	25.359	22.179	231,002
2024-09-24	28.744	28.744	27.370	27.419	23.981	61,655
2024-09-23	28.891	28.891	28.106	28.548	24.967	13,405
2024-09-20	29.332	29.529	28.302	28.498	24.924	37,699
2024-09-19	28.597	29.430	28.498	29.234	25.568	34,771
2024-09-18	27.665	28.204	27.419	27.861	24.367	22,811
2024-09-17	27.616	27.812	27.272	27.665	24.195	17,905
2024-09-16	27.959	28.008	27.419	27.567	24.109	10,671
2024-09-13	27.763	28.155	27.517	27.959	24.453	17,052
2024-09-12	27.665	28.057	27.272	27.567	24.109	32,363
2024-09-11	28.106	28.302	27.517	27.567	24.109	21,752
2024-09-10	28.204	28.498	27.861	28.204	24.667	10,181
2024-09-09	27.910	28.548	27.910	28.253	24.710	13,824
2024-09-06	28.548	28.695	27.567	27.714	24.238	27,131
2024-09-05	28.744	29.430	28.695	28.695	25.096	8,195
2024-09-04	28.498	29.087	28.155	28.940	25.310	19,478
2024-09-03	29.430	29.627	28.744	28.940	25.310	23,453
2024-09-02	29.921	30.068	29.430	29.479	25.782	10,511

← NewerPage 9 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.