mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.850	28.010	22.850	22.850	22.850	0
2026-10-22	22.850	28.010	22.850	22.850	22.850	0
2026-10-21	22.850	28.010	22.850	22.850	22.850	0
2026-10-20	22.850	28.010	22.850	22.850	22.850	0
2026-10-19	22.850	28.010	22.850	22.850	22.850	0
2026-10-16	22.850	28.010	22.850	22.850	22.850	0
2026-10-15	25.200	25.200	24.050	24.550	24.550	4,090
2026-10-14	24.800	25.500	24.450	25.000	25.000	3,558
2026-10-13	24.500	24.650	24.150	24.350	24.350	2,790
2026-10-12	25.150	25.250	24.500	24.600	24.600	1,242
2026-10-09	22.850	25.250	22.850	22.850	22.850	1,534
2026-10-08	22.850	25.000	22.850	22.850	22.850	1,723
2026-10-07	22.850	25.500	22.850	22.850	22.850	5,586
2026-10-06	25.150	25.400	25.000	25.400	25.400	9
2026-10-05	25.050	25.450	24.800	25.000	25.000	2,186
2026-10-02	22.850	24.900	22.850	22.850	22.850	1,928
2026-10-01	22.850	24.800	22.850	22.850	22.850	533
2026-09-30	22.850	24.750	22.850	22.850	22.850	745
2026-09-29	24.150	24.200	24.050	24.100	24.100	99
2026-09-28	24.250	24.300	24.150	24.200	24.200	617
2026-09-25	22.850	24.450	22.850	22.850	22.850	38
2026-09-24	22.850	24.950	22.850	22.850	22.850	489
2026-09-23	22.850	25.350	22.850	22.850	22.850	2,232
2026-09-22	25.500	25.950	25.250	25.250	25.250	749
2026-09-21	25.900	25.950	25.250	25.500	25.500	1,760
2026-09-18	22.850	26.150	22.850	22.850	22.850	2,223
2026-09-17	22.850	26.500	22.850	22.850	22.850	2,172
2026-09-16	22.850	25.950	22.850	22.850	22.850	545
2026-09-15	25.950	26.200	25.500	25.800	25.800	2,622
2026-09-14	25.800	26.150	25.800	25.850	25.850	1,806
2026-09-11	22.850	26.150	22.850	22.850	22.850	1,590
2026-09-10	22.850	26.100	22.850	22.850	22.850	1,887
2026-09-09	22.850	26.000	22.850	22.850	22.850	893
2026-09-08	25.750	26.000	25.700	25.950	25.950	309
2026-09-07	25.500	25.900	25.300	25.650	25.650	1,402
2026-09-04	22.850	25.450	22.850	22.850	22.850	2,224
2026-09-03	22.850	25.350	22.850	22.850	22.850	3,110
2026-09-02	22.850	25.450	22.850	22.850	22.850	1,063
2026-09-01	26.000	26.000	25.300	25.450	25.450	938
2026-08-28	22.850	26.000	22.850	22.850	22.850	508
2026-08-27	22.850	25.800	22.850	22.850	22.850	691
2026-08-26	26.550	26.550	25.900	25.900	25.900	1,461
2026-08-25	26.800	26.800	26.500	26.550	26.550	1,910
2026-08-24	26.800	26.800	26.500	26.650	26.650	3,475
2026-08-21	22.850	27.100	22.850	22.850	22.850	3,576
2026-08-20	22.850	27.050	22.850	22.850	22.850	8,440
2026-08-19	22.850	27.050	22.850	22.850	22.850	1,569
2026-08-18	26.950	27.100	26.850	27.000	27.000	165
2026-08-17	27.050	27.250	26.850	27.050	27.050	1,514
2026-08-14	22.850	27.100	22.850	22.850	22.850	178
2026-08-13	22.850	27.150	22.850	22.850	22.850	1,672
2026-08-12	22.850	27.200	22.850	22.850	22.850	358
2026-08-11	26.950	27.200	26.950	27.200	27.200	6
2026-08-10	27.400	27.400	27.000	27.050	27.050	304
2026-08-07	22.850	27.500	22.850	22.850	22.850	3,274
2026-08-06	22.850	27.150	22.850	22.850	22.850	1,354
2026-08-05	22.850	27.100	22.850	22.850	22.850	196
2026-08-04	27.100	27.760	26.950	27.000	27.000	2,174
2026-08-03	27.000	27.050	26.800	27.050	27.050	463
2026-07-31	22.850	27.150	22.850	22.850	22.850	1,494

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	2.0000 EUR
2025-07-03	2.0000 EUR
2024-06-05	0.2500 EUR
2023-07-11	0.7500 EUR
2022-05-18	0.5000 EUR
2021-05-21	1.0000 EUR
2020-05-19	1.0000 EUR
2019-05-24	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.