Mutares SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 26.250 | 26.400 | 25.900 | 26.100 | 24.249 | 48,498 |
| 2026-05-07 | 26.050 | 26.550 | 25.950 | 26.500 | 24.621 | 75,928 |
| 2026-05-06 | 25.950 | 26.550 | 25.750 | 25.750 | 23.924 | 93,057 |
| 2026-05-05 | 25.400 | 26.150 | 25.250 | 25.750 | 23.924 | 154,023 |
| 2026-05-04 | 24.950 | 25.850 | 24.950 | 25.200 | 23.413 | 154,141 |
| 2026-04-30 | 25.050 | 25.200 | 24.400 | 24.750 | 22.995 | 199,150 |
| 2026-04-29 | 24.850 | 25.150 | 24.650 | 25.050 | 23.273 | 155,137 |
| 2026-04-28 | 24.400 | 25.050 | 24.400 | 24.900 | 23.134 | 156,650 |
| 2026-04-27 | 23.900 | 24.750 | 23.800 | 24.550 | 22.809 | 104,096 |
| 2026-04-24 | 24.300 | 24.300 | 23.250 | 23.250 | 21.601 | 165,983 |
← NewerPage 3 of 3 · 130 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.