mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	31.300	31.300	30.100	30.450	26.156	88
2024-08-27	30.950	31.600	30.200	30.650	26.328	248
2024-08-23	30.800	31.350	30.750	31.000	26.629	115
2024-08-22	31.600	32.100	30.750	31.000	26.629	156
2024-08-21	31.050	31.650	30.800	31.400	26.972	24
2024-08-20	31.500	31.850	30.600	30.850	26.500	146
2024-08-19	31.750	31.750	30.550	31.100	26.714	133
2024-08-16	30.650	31.600	30.000	30.950	26.586	596
2024-08-15	29.600	31.000	29.600	30.550	26.242	45
2024-08-14	32.600	32.600	29.600	30.600	26.285	494
2024-08-13	30.900	32.500	30.900	31.750	27.273	1,322
2024-08-12	31.100	31.750	30.500	31.300	26.886	246
2024-08-09	30.900	31.400	29.700	31.400	26.972	126
2024-08-08	31.200	31.600	29.900	29.900	25.684	47
2024-08-07	30.750	32.200	29.950	31.350	26.929	183
2024-08-06	30.300	30.750	29.550	30.700	26.371	206
2024-08-05	28.000	29.050	27.400	29.050	24.954	256
2024-08-02	31.250	31.500	29.950	30.300	26.027	177
2024-08-01	32.600	32.600	30.900	31.400	26.972	122
2024-07-31	32.300	32.300	31.500	32.150	27.616	304
2024-07-30	31.100	32.850	31.100	32.150	27.616	195
2024-07-29	33.050	33.050	31.500	31.650	27.187	60
2024-07-26	32.700	33.350	32.150	32.600	28.003	185
2024-07-25	32.750	33.300	31.050	32.850	28.218	446
2024-07-24	33.150	33.150	32.900	33.000	28.347	34
2024-07-23	33.400	33.400	33.200	33.200	28.518	55
2024-07-22	33.700	33.700	33.250	33.450	28.733	359
2024-07-19	34.700	34.700	33.300	33.900	29.120	135
2024-07-18	35.700	35.700	33.300	33.300	28.604	96
2024-07-17	34.950	35.100	34.350	35.000	30.065	812
2024-07-16	34.150	34.900	33.400	34.600	29.721	551
2024-07-15	34.500	34.850	33.500	34.000	29.206	152
2024-07-12	34.750	34.750	33.300	34.050	29.248	685
2024-07-11	34.000	34.200	33.100	33.950	29.163	82
2024-07-10	33.000	33.650	32.050	33.300	28.604	152
2024-07-09	33.400	33.750	32.400	32.600	28.003	344
2024-07-08	34.800	34.800	33.550	33.650	28.905	54
2024-07-05	34.450	34.700	33.550	34.350	29.506	17
2024-07-04	35.250	35.750	34.100	34.550	29.678	1,086
2024-07-03	35.150	35.650	34.950	35.100	30.150	68
2024-07-02	34.650	35.600	34.200	34.500	29.635	606
2024-07-01	33.200	35.150	32.200	34.750	29.850	115
2024-06-28	32.350	33.000	32.000	32.300	27.745	235
2024-06-27	32.450	32.700	31.700	32.100	27.573	7,082
2024-06-26	32.850	32.850	31.700	31.850	27.359	924
2024-06-25	33.100	33.100	32.000	32.250	27.702	219
2024-06-24	33.050	33.700	31.950	33.000	28.347	65
2024-06-21	32.050	33.600	31.850	32.997	28.344	10,643
2024-06-20	33.300	33.400	30.000	32.350	27.788	230
2024-06-19	33.600	34.550	33.150	33.150	28.475	1,207
2024-06-18	34.650	34.650	33.900	33.950	29.163	119
2024-06-17	35.250	35.400	34.250	34.700	29.807	55
2024-06-14	35.900	35.900	34.500	34.500	29.635	86
2024-06-13	37.150	37.150	35.350	35.350	30.365	100
2024-06-12	37.050	37.200	36.000	37.200	31.954	272
2024-06-11	37.400	37.800	36.500	37.000	31.782	767
2024-06-10	37.900	38.700	37.450	37.450	32.169	25
2024-06-07	38.900	39.750	37.250	38.600	33.157	192
2024-06-06	39.800	40.050	38.400	38.650	33.200	47
2024-06-05	41.400	41.400	38.450	39.100	33.586	170

← NewerPage 10 of 21 · 1,238 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.