mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	33.350	33.350	32.200	32.913	28.101	809
2024-03-04	32.600	33.400	32.600	32.850	28.047	398
2024-03-01	35.350	35.350	32.900	34.900	29.797	736
2024-02-29	35.600	35.600	33.500	35.000	29.883	6,198
2024-02-28	33.950	34.000	33.500	34.000	29.029	387
2024-02-27	34.200	34.200	33.500	34.000	29.029	512
2024-02-26	35.050	35.050	34.050	34.135	29.144	490
2024-02-23	34.800	35.000	34.550	34.734	29.655	941
2024-02-22	34.900	35.150	34.800	35.050	29.925	1,033
2024-02-21	35.400	35.400	34.250	34.950	29.840	402
2024-02-20	35.150	35.850	34.300	35.324	30.159	635
2024-02-19	35.250	35.450	34.650	35.450	30.267	617
2024-02-16	35.000	35.500	34.650	35.500	30.309	389
2024-02-15	35.650	36.050	34.700	35.144	30.005	1,112
2024-02-14	35.100	35.450	34.550	35.304	30.142	350
2024-02-13	35.300	36.000	33.350	34.499	29.455	1,105
2024-02-12	35.500	36.600	35.500	35.750	30.523	293
2024-02-09	35.950	36.300	35.350	35.900	30.651	820
2024-02-08	35.750	36.350	34.950	36.059	30.786	1,309
2024-02-07	37.350	37.350	35.550	35.936	30.681	1,886
2024-02-06	36.700	37.300	36.600	36.726	31.356	548
2024-02-05	38.300	38.850	36.900	37.000	31.590	365
2024-02-02	38.950	38.950	38.050	38.110	32.538	1,031
2024-02-01	38.050	38.600	37.700	37.800	32.273	8,669
2024-01-31	37.900	38.000	36.800	37.750	32.230	2,519
2024-01-30	35.950	37.550	35.950	37.075	31.654	908
2024-01-29	36.400	36.900	35.650	36.450	31.121	178
2024-01-26	36.350	36.650	35.800	36.250	30.950	47,041
2024-01-25	36.000	36.050	35.200	35.850	30.608	768
2024-01-24	35.550	35.850	35.150	35.500	30.309	1,355
2024-01-23	34.750	34.900	34.200	34.900	29.797	1,036
2024-01-22	34.450	34.500	33.350	34.450	29.413	1,369
2024-01-19	34.100	34.250	33.300	33.550	28.645	1,033
2024-01-18	33.900	34.100	33.580	33.850	28.901	1,411
2024-01-17	33.950	34.400	32.850	33.650	28.730	3,271
2024-01-16	34.100	34.150	33.650	33.961	28.996	692
2024-01-15	34.650	34.650	33.850	33.850	28.901	3,569
2024-01-12	33.200	34.600	33.200	34.385	29.357	820
2024-01-11	34.550	34.950	33.850	34.251	29.243	1,062
2024-01-10	34.600	34.600	34.150	34.430	29.396	594
2024-01-09	34.650	34.700	33.850	34.148	29.155	2,951
2024-01-08	34.500	34.650	34.350	34.400	29.370	479
2024-01-05	34.650	34.800	34.200	34.600	29.541	835
2024-01-04	33.850	34.800	33.750	33.750	28.815	3,841
2024-01-03	34.800	34.800	33.700	34.060	29.080	3,527
2024-01-02	35.650	35.650	34.700	34.750	29.669	619
2023-12-29	35.500	35.750	35.200	35.400	30.224	1,665
2023-12-28	35.100	35.800	34.850	35.304	30.142	998
2023-12-27	35.700	35.700	34.800	34.924	29.818	1,302
2023-12-22	35.050	35.250	34.900	35.000	29.883	54,055
2023-12-21	34.900	35.500	34.650	35.300	30.139	4,600
2023-12-20	35.100	35.300	34.350	35.250	30.096	8,369
2023-12-19	34.450	35.400	34.250	34.881	29.780	5,849
2023-12-18	33.800	34.400	33.250	34.050	29.071	9,949
2023-12-15	33.900	34.350	33.500	33.866	28.914	12,370
2023-12-14	32.800	33.600	32.350	33.300	28.431	3,583
2023-12-13	32.800	32.800	32.050	32.100	27.407	3,553
2023-12-12	32.400	33.050	32.187	32.800	28.004	9,794
2023-12-11	32.600	32.700	32.250	32.413	27.673	733
2023-12-08	32.200	32.800	31.953	32.500	27.748	10,889

← NewerPage 12 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.