Mutares SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-27 | 27.400 | 27.700 | 27.150 | 27.150 | 27.150 | 23,027 |
| 2026-07-24 | 26.900 | 27.250 | 26.900 | 27.050 | 27.050 | 19,705 |
| 2026-07-23 | 27.500 | 27.600 | 26.700 | 26.900 | 26.900 | 42,961 |
← NewerPage 2 of 2 · 66 trading days
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.