Mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	32.913	33.207	32.766	32.913	28.785	18,017
2025-05-26	32.521	33.747	32.521	33.256	29.086	24,315
2025-05-23	33.305	33.305	31.392	32.030	28.013	38,803
2025-05-22	33.845	33.845	32.177	33.354	29.171	48,231
2025-05-21	33.943	34.826	33.207	33.600	29.386	35,072
2025-05-20	32.619	35.218	32.226	33.894	29.643	139,636
2025-05-19	31.245	32.226	31.098	32.226	28.185	44,077
2025-05-16	32.472	33.158	30.853	31.343	27.413	99,153
2025-05-15	32.766	33.060	32.177	32.177	28.142	19,437
2025-05-14	32.275	33.354	32.275	32.864	28.742	41,906
2025-05-13	31.589	32.275	31.442	31.932	27.927	38,007
2025-05-12	31.981	32.275	31.098	31.687	27.713	63,613
2025-05-09	32.373	32.570	31.736	31.834	27.842	48,908
2025-05-08	31.540	33.207	31.294	32.324	28.271	107,641
2025-05-07	33.649	33.649	31.343	31.540	27.584	76,357
2025-05-06	32.864	33.453	32.373	33.354	29.171	40,310
2025-05-05	34.237	34.336	32.030	32.324	28.271	74,720
2025-05-02	31.638	34.434	31.638	34.385	30.072	97,361
2025-04-30	31.343	31.834	30.313	31.392	27.455	88,163
2025-04-29	31.883	32.717	29.970	30.951	27.069	214,063
2025-04-28	35.317	36.690	35.120	36.690	32.089	55,860
2025-04-25	34.336	35.120	33.845	34.924	30.544	62,388
2025-04-24	33.502	34.188	33.109	34.188	29.901	50,037
2025-04-23	33.600	34.385	32.717	33.305	29.128	62,329
2025-04-22	33.551	33.551	32.079	32.815	28.700	58,124
2025-04-17	33.354	34.041	33.354	34.041	29.772	31,805
2025-04-16	33.404	33.551	31.638	33.551	29.343	61,592
2025-04-15	33.011	33.894	32.766	33.845	29.600	70,679
2025-04-14	31.442	32.619	30.559	32.570	28.485	61,002
2025-04-11	30.264	31.049	29.332	30.608	26.769	77,113
2025-04-10	30.706	31.442	29.430	29.627	25.911	54,569
2025-04-09	29.234	29.578	27.223	28.302	24.753	88,023
2025-04-08	29.038	30.559	28.302	30.117	26.340	85,347
2025-04-07	24.525	29.234	23.593	27.812	24.324	170,102
2025-04-04	29.087	29.479	26.733	27.861	24.367	137,520
2025-04-03	29.529	30.755	29.332	29.774	26.040	59,127
2025-04-02	32.373	32.373	29.921	30.411	26.597	86,297
2025-04-01	31.491	32.815	31.442	32.079	28.056	84,841
2025-03-31	30.657	31.049	30.019	30.804	26.941	125,373
2025-03-28	32.472	32.766	31.294	31.540	27.584	79,826
2025-03-27	33.600	33.747	32.766	32.864	28.742	46,098
2025-03-26	34.385	34.924	33.992	34.188	29.901	47,691
2025-03-25	34.581	35.562	34.090	34.090	29.815	78,544
2025-03-24	36.592	37.033	34.728	34.777	30.415	89,908
2025-03-21	33.943	36.837	33.747	36.052	31.531	146,225
2025-03-20	36.298	37.622	34.630	34.630	30.287	133,695
2025-03-19	38.652	40.222	35.218	35.218	30.802	266,673
2025-03-18	47.579	48.266	35.905	41.889	36.636	946,572
2025-03-17	41.693	47.089	40.712	43.655	38.180	792,470
2025-03-14	34.237	39.731	33.551	39.731	34.748	557,423
2025-03-13	30.313	32.373	29.872	32.030	28.013	135,918
2025-03-12	29.332	30.117	28.989	30.117	26.340	61,454
2025-03-11	30.019	30.510	28.057	28.155	24.624	89,044
2025-03-10	30.657	31.245	29.332	29.578	25.868	124,822
2025-03-07	29.234	30.215	28.940	29.676	25.954	61,222
2025-03-06	29.185	30.411	29.185	29.627	25.911	133,853
2025-03-05	27.468	29.627	27.321	28.989	25.353	99,146
2025-03-04	26.929	27.419	26.635	27.076	23.680	40,893
2025-03-03	26.438	27.272	26.046	27.125	23.723	67,920
2025-02-28	25.997	26.193	25.604	26.193	22.908	28,161

← NewerPage 7 of 22 · 1,274 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.