Mutares SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 26.193 | 26.242 | 25.752 | 26.046 | 24.199 | 27,876 |
| 2025-11-10 | 26.242 | 26.586 | 25.948 | 26.046 | 24.199 | 27,572 |
| 2025-11-07 | 26.193 | 26.340 | 25.654 | 25.801 | 23.971 | 28,571 |
| 2025-11-06 | 26.487 | 26.635 | 25.997 | 26.046 | 24.199 | 17,964 |
| 2025-11-05 | 26.831 | 26.880 | 25.948 | 26.389 | 24.518 | 46,697 |
| 2025-11-04 | 27.321 | 27.370 | 26.831 | 26.929 | 25.019 | 20,668 |
| 2025-11-03 | 27.370 | 27.959 | 27.321 | 27.616 | 25.657 | 16,323 |
| 2025-10-31 | 27.567 | 27.665 | 27.125 | 27.125 | 25.201 | 18,045 |
| 2025-10-30 | 27.959 | 27.959 | 27.174 | 27.517 | 25.566 | 23,336 |
| 2025-10-29 | 27.567 | 28.057 | 27.468 | 27.567 | 25.611 | 28,268 |
| 2025-10-28 | 27.910 | 27.910 | 27.370 | 27.714 | 25.748 | 18,250 |
| 2025-10-27 | 28.057 | 28.155 | 27.517 | 27.567 | 25.611 | 24,947 |
| 2025-10-24 | 27.665 | 28.351 | 27.616 | 28.057 | 26.067 | 24,063 |
← NewerPage 5 of 5 · 253 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.