Mutares SE & Co. KGaA historical data

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

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
2026-04-23	24.600	24.650	23.900	24.250	22.530	187,581
2026-04-22	25.000	25.450	24.350	24.350	22.623	222,558
2026-04-21	24.900	25.100	24.600	24.650	22.902	95,390
2026-04-20	24.850	25.200	24.700	24.850	23.088	154,674
2026-04-17	25.450	25.450	24.700	25.100	23.320	168,602
2026-04-16	25.450	25.800	24.750	25.350	23.552	585,027
2026-04-15	25.300	25.900	25.050	25.250	23.459	183,753
2026-04-14	25.100	25.350	25.000	25.200	23.413	135,484
2026-04-13	25.100	25.500	24.900	25.000	23.227	198,363
2026-04-10	25.800	25.800	25.250	25.250	23.459	175,682
2026-04-09	26.000	26.050	25.150	25.550	23.738	67,046
2026-04-08	27.000	27.200	25.650	26.050	24.203	174,612
2026-04-07	26.929	28.008	26.242	27.125	25.201	126,226
2026-04-02	25.457	27.174	24.084	26.880	24.973	442,095
2026-04-01	29.038	29.136	27.665	27.665	25.703	130,831
2026-03-31	28.400	28.449	27.861	27.959	25.976	57,174
2026-03-30	29.332	29.332	27.419	28.351	26.341	133,271
2026-03-27	30.902	30.902	29.332	29.332	27.252	84,477
2026-03-26	31.491	31.540	30.608	30.853	28.665	61,541
2026-03-25	29.578	31.785	29.578	31.785	29.531	95,676
2026-03-24	29.234	29.921	28.940	29.578	27.480	50,163
2026-03-23	26.684	29.430	26.635	29.283	27.206	101,865
2026-03-20	27.567	28.302	27.174	27.517	25.566	128,433
2026-03-19	28.548	28.548	25.997	27.321	25.384	192,489
2026-03-18	29.430	30.117	28.744	28.891	26.842	57,804
2026-03-17	28.891	29.430	27.616	29.332	27.252	93,800
2026-03-16	28.155	29.234	28.057	28.646	26.614	108,194
2026-03-13	28.548	28.548	27.714	28.057	26.067	33,608
2026-03-12	28.597	28.597	27.861	28.449	26.432	74,214
2026-03-11	28.940	29.185	28.449	28.449	26.432	36,573
2026-03-10	30.117	30.166	28.940	29.136	27.070	45,073
2026-03-09	28.253	29.332	27.763	28.989	26.933	72,559
2026-03-06	29.725	29.970	29.185	29.479	27.389	40,866
2026-03-05	29.676	30.902	29.332	29.430	27.343	57,084
2026-03-04	29.038	29.872	28.646	29.872	27.753	72,921
2026-03-03	29.529	29.627	28.646	28.891	26.842	62,344
2026-03-02	29.627	30.510	28.989	30.117	27.981	46,528
2026-02-27	31.098	31.343	30.215	30.657	28.482	66,096
2026-02-26	30.313	31.098	30.117	31.049	28.847	18,327
2026-02-25	30.608	30.755	30.362	30.510	28.346	19,317
2026-02-24	30.706	31.049	30.461	30.461	28.300	19,372
2026-02-23	31.491	31.491	30.657	30.657	28.482	23,161
2026-02-20	30.951	31.442	30.706	31.343	29.120	23,717
2026-02-19	31.834	31.883	30.804	30.804	28.619	60,584
2026-02-18	31.491	31.981	31.294	31.981	29.713	12,392
2026-02-17	31.589	31.589	30.902	31.294	29.075	17,371
2026-02-16	31.343	32.324	31.343	31.491	29.257	39,298
2026-02-13	30.706	31.491	30.510	31.098	28.893	35,941
2026-02-12	31.098	31.491	30.411	30.608	28.437	34,828
2026-02-11	31.000	31.000	30.411	30.755	28.574	25,269

← NewerPage 3 of 22 · 1,281 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.