Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.500	25.150	24.500	25.150	25.150	43,752
2026-10-16	24.500	25.050	24.300	24.350	24.350	27,654
2026-10-15	25.000	25.100	24.000	24.700	24.700	106,041
2026-10-14	24.850	25.500	24.500	25.050	25.050	60,263
2026-10-13	24.300	24.650	24.100	24.250	24.250	29,550
2026-10-12	25.150	25.150	24.500	24.500	24.500	39,117
2026-10-09	24.800	25.250	24.800	25.050	25.050	7,549
2026-10-08	24.800	24.950	24.650	24.800	24.800	24,322
2026-10-07	25.350	25.500	24.600	25.000	25.000	46,191
2026-10-06	25.050	25.400	25.000	25.400	25.400	13,569
2026-10-05	24.850	25.600	24.600	24.950	24.950	54,378
2026-10-02	24.150	24.850	24.150	24.650	24.650	34,334
2026-10-01	24.800	24.800	23.950	24.300	24.300	26,989
2026-09-30	24.200	24.700	24.150	24.500	24.500	31,981
2026-09-29	24.000	24.300	23.900	24.100	24.100	38,325
2026-09-28	24.150	24.450	23.900	23.900	23.900	28,549
2026-09-25	24.000	24.550	24.000	24.300	24.300	23,114
2026-09-24	24.950	24.950	23.750	23.800	23.800	59,614
2026-09-23	25.200	25.250	24.650	24.750	24.750	37,986
2026-09-22	25.700	25.900	25.200	25.200	25.200	21,634
2026-09-21	25.750	26.000	25.200	25.450	25.450	39,742
2026-09-18	25.900	26.150	25.750	25.800	25.800	32,168
2026-09-17	26.100	26.400	25.950	26.050	26.050	39,422
2026-09-16	25.800	26.050	25.650	26.000	26.000	16,774
2026-09-15	25.950	26.200	25.550	25.800	25.800	29,734
2026-09-14	25.900	26.100	25.750	25.850	25.850	20,615
2026-09-11	25.850	26.100	25.850	26.100	26.100	14,236
2026-09-10	25.500	26.000	25.500	25.800	25.800	20,430
2026-09-09	26.000	26.000	25.550	25.550	25.550	24,955
2026-09-08	25.950	26.000	25.550	26.000	26.000	10,583
2026-09-07	25.350	26.000	25.350	25.900	25.900	26,742
2026-09-04	25.400	25.400	25.100	25.300	25.300	15,862
2026-09-03	25.100	25.400	25.100	25.300	25.300	19,221
2026-09-02	25.200	25.350	25.000	25.300	25.300	30,640
2026-09-01	25.700	25.750	25.300	25.300	25.300	19,326
2026-08-31	26.000	26.000	25.200	25.400	25.400	98,586
2026-08-28	25.700	26.100	25.700	25.850	25.850	22,501
2026-08-27	25.850	25.900	25.500	25.550	25.550	25,638
2026-08-26	26.600	26.600	25.700	25.700	25.700	41,006
2026-08-25	26.550	26.800	26.450	26.500	26.500	24,701
2026-08-24	26.750	26.850	26.500	26.500	26.500	21,608
2026-08-21	26.750	27.200	26.700	26.800	26.800	26,086
2026-08-20	27.100	27.100	26.500	26.500	26.500	17,743
2026-08-19	26.900	27.100	26.800	26.900	26.900	21,122
2026-08-18	27.000	27.100	26.750	26.800	26.800	22,801
2026-08-17	26.900	27.350	26.800	26.800	26.800	40,841
2026-08-14	26.800	27.100	26.700	27.050	27.050	21,961
2026-08-13	27.250	27.250	26.600	26.600	26.600	17,946
2026-08-12	27.000	27.150	26.900	26.950	26.950	15,973
2026-08-11	26.950	27.250	26.800	27.200	27.200	25,535
2026-08-10	27.200	27.450	26.950	27.050	27.050	19,159
2026-08-07	27.350	27.500	26.900	27.250	27.250	33,075
2026-08-06	27.050	27.350	26.800	27.150	27.150	68,217
2026-08-05	27.000	27.200	26.850	27.050	27.050	28,426
2026-08-04	27.150	27.700	26.950	27.000	27.000	45,602
2026-08-03	27.000	27.250	26.750	26.850	26.850	32,504
2026-07-31	27.050	27.200	26.550	26.700	26.700	50,561
2026-07-30	26.900	27.300	26.850	27.000	27.000	35,694
2026-07-29	27.000	27.250	26.750	27.000	27.000	40,710
2026-07-28	27.100	27.200	26.450	26.850	26.850	47,771

Page 1 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.