mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	32.250	32.350	32.000	32.203	27.495	3,779
2023-12-06	32.900	32.900	32.000	32.450	27.705	6,886
2023-12-05	32.650	32.800	32.050	32.750	27.962	7,013
2023-12-04	32.900	33.250	32.500	32.500	27.748	4,373
2023-12-01	32.400	32.950	32.050	32.819	28.020	4,235
2023-11-30	31.950	32.700	31.700	31.900	27.236	50,388
2023-11-29	31.100	31.800	31.100	31.617	26.994	5,392
2023-11-28	32.050	32.050	31.050	32.000	27.321	10,893
2023-11-27	32.050	32.450	31.500	31.600	26.980	1,399
2023-11-24	31.600	32.450	31.600	32.250	27.535	5,154
2023-11-23	31.300	31.550	31.150	31.263	26.692	578
2023-11-22	30.550	31.200	30.500	30.978	26.449	10,285
2023-11-21	30.900	31.000	30.400	30.828	26.321	663
2023-11-20	32.400	32.400	30.150	30.650	26.169	2,602
2023-11-17	31.800	32.900	31.800	32.393	27.657	8,277
2023-11-16	33.100	33.100	31.850	32.110	27.415	9,008
2023-11-15	31.050	32.450	31.050	32.442	27.699	7,359
2023-11-14	28.700	30.950	28.700	29.353	25.061	10,431
2023-11-13	30.650	31.650	30.650	31.064	26.522	7,590
2023-11-10	29.900	30.500	29.900	30.300	25.870	5,927
2023-11-09	29.700	30.250	29.700	30.022	25.632	1,961
2023-11-08	29.400	29.650	29.300	29.650	25.315	2,640
2023-11-07	28.950	29.500	28.950	29.400	25.101	14,852
2023-11-06	29.200	29.200	28.700	28.850	24.632	2,862
2023-11-03	29.400	29.400	28.600	28.950	24.717	3,270
2023-11-02	28.750	29.300	28.750	29.150	24.888	2,111
2023-11-01	28.450	28.700	28.400	28.550	24.376	3,712
2023-10-31	27.850	28.600	27.850	28.400	24.248	1,537
2023-10-30	27.900	28.353	27.550	28.000	23.906	1,917
2023-10-27	28.700	28.800	28.450	28.650	24.461	1,674
2023-10-26	27.400	28.400	27.150	28.200	24.077	5,370
2023-10-25	28.650	28.650	27.300	27.550	23.522	4,293
2023-10-24	28.200	28.750	28.150	28.750	24.546	3,250
2023-10-23	27.700	28.450	27.200	28.450	24.290	3,146
2023-10-20	27.650	27.850	27.450	27.500	23.479	1,270
2023-10-19	27.900	28.250	27.650	27.850	23.778	4,118
2023-10-18	27.850	28.350	27.774	27.900	23.821	10,911
2023-10-17	26.600	28.000	26.600	27.813	23.746	8,196
2023-10-16	26.500	27.182	26.500	26.550	22.668	6,970
2023-10-13	27.850	28.000	27.549	27.550	23.522	4,686
2023-10-12	28.150	28.400	28.000	28.151	24.035	3,958
2023-10-11	27.900	28.050	27.800	28.050	23.949	5,949
2023-10-10	27.650	27.750	27.500	27.700	23.650	6,855
2023-10-09	27.350	27.350	27.050	27.050	23.095	2,205
2023-10-06	26.500	27.450	26.500	27.450	23.436	838
2023-10-05	26.500	26.700	26.450	26.541	22.660	1,713
2023-10-04	26.000	26.650	26.000	26.441	22.575	1,767
2023-10-03	26.750	27.000	26.500	26.650	22.753	2,127
2023-10-02	27.600	27.604	27.150	27.604	23.567	1,377
2023-09-29	27.450	27.700	27.282	27.520	23.496	2,508
2023-09-28	26.050	26.950	26.050	26.900	22.967	3,141
2023-09-27	25.650	26.150	25.596	25.596	21.854	946
2023-09-26	25.750	25.903	25.650	25.735	21.972	1,019
2023-09-25	25.550	26.050	25.000	25.934	22.142	3,526
2023-09-22	23.750	25.850	23.750	25.277	21.581	2,770
2023-09-21	24.150	24.200	23.900	23.900	20.406	171
2023-09-20	24.450	24.450	24.326	24.326	20.769	151
2023-09-19	23.450	24.350	23.450	23.553	20.109	1,802
2023-09-18	23.450	23.650	23.200	23.200	19.808	1,269
2023-09-15	23.300	23.600	23.100	23.600	20.149	907

← NewerPage 13 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.