mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	41.550	41.750	41.000	41.300	35.261	115
2024-06-03	42.000	42.500	40.950	41.850	35.731	41
2024-05-31	41.050	41.800	40.100	41.800	35.688	1,994
2024-05-30	40.250	40.800	39.400	40.500	34.578	24
2024-05-29	41.500	41.500	39.550	40.300	34.408	70
2024-05-28	42.400	43.250	40.300	41.200	35.176	102
2024-05-24	41.150	41.900	40.600	41.650	35.560	1,105
2024-05-23	40.350	40.950	40.200	40.800	34.834	187
2024-05-22	41.300	41.800	40.450	40.500	34.578	30
2024-05-21	42.200	42.700	40.650	41.000	35.005	86
2024-05-20	41.100	42.100	41.100	42.100	35.944	111
2024-05-17	42.850	42.900	41.550	41.600	35.518	153
2024-05-16	41.700	42.800	41.700	42.300	36.115	822
2024-05-15	42.950	42.950	41.700	42.500	36.286	177
2024-05-14	43.350	43.350	41.950	42.250	36.072	69
2024-05-13	41.550	43.450	40.600	43.000	36.713	231
2024-05-10	42.400	45.000	40.950	41.000	35.005	33
2024-05-09	43.050	45.000	41.800	41.800	35.688	22
2024-05-08	43.500	43.500	43.000	43.350	37.012	222
2024-05-07	43.200	44.200	42.950	43.100	36.798	25
2024-05-03	42.850	43.350	42.100	42.700	36.457	140
2024-05-02	42.500	42.800	41.850	42.700	36.457	167
2024-04-30	42.450	42.850	41.950	42.150	35.987	223
2024-04-29	41.550	42.250	41.550	42.250	36.072	68
2024-04-26	40.950	41.717	40.950	41.348	35.303	1,519
2024-04-25	40.650	41.300	40.250	40.550	34.621	245
2024-04-24	41.200	41.500	40.400	40.650	34.706	96
2024-04-23	40.650	40.900	40.350	40.882	34.904	818
2024-04-22	39.700	40.500	39.300	40.102	34.238	174
2024-04-19	39.150	39.650	39.000	39.450	33.682	1,458
2024-04-18	40.650	40.650	39.500	40.054	34.198	552
2024-04-17	40.450	41.000	40.050	40.465	34.549	893
2024-04-16	39.850	40.774	39.550	40.774	34.812	879
2024-04-15	40.400	41.604	40.400	41.259	35.226	1,557
2024-04-12	41.200	41.450	40.950	41.195	35.172	458
2024-04-11	42.100	42.100	37.600	40.754	34.795	2,410
2024-04-10	40.650	41.700	39.800	41.194	35.171	506
2024-04-09	40.900	41.600	40.050	40.600	34.664	550
2024-04-08	40.500	41.550	39.700	40.945	34.958	424
2024-04-05	40.700	40.700	38.700	38.701	33.043	404
2024-04-04	40.000	41.000	39.650	40.239	34.356	1,101
2024-04-03	38.150	39.789	38.050	39.297	33.551	2,330
2024-04-02	37.750	38.450	36.650	38.249	32.656	1,089
2024-03-28	34.950	36.950	34.950	36.285	30.980	1,351
2024-03-27	35.450	36.300	35.300	35.350	30.181	256
2024-03-26	35.150	36.046	35.150	36.046	30.776	215
2024-03-25	34.700	35.250	34.250	34.978	29.863	398
2024-03-22	34.600	35.100	34.050	34.700	29.626	52
2024-03-21	34.600	34.900	34.050	34.116	29.128	302
2024-03-20	34.200	34.600	33.950	34.350	29.328	149
2024-03-19	34.000	34.300	33.600	34.050	29.071	202
2024-03-18	33.750	34.400	33.100	33.717	28.787	69
2024-03-15	32.400	33.350	32.100	32.700	27.919	13,682
2024-03-14	33.100	33.200	32.300	33.050	28.218	827
2024-03-13	33.300	33.300	32.700	32.890	28.081	254
2024-03-12	33.300	33.850	32.700	33.100	28.260	581
2024-03-11	32.750	33.150	32.500	33.100	28.260	1,740
2024-03-08	33.750	33.750	32.600	32.950	28.132	687
2024-03-07	32.200	33.650	32.200	33.054	28.221	670
2024-03-06	33.250	33.250	32.200	33.000	28.175	148

← NewerPage 11 of 21 · 1,243 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.