mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	23.050	23.250	23.000	23.053	19.682	708
2023-09-13	22.450	23.400	22.450	22.902	19.554	882
2023-09-12	22.600	22.700	22.500	22.503	19.213	32
2023-09-11	22.650	22.750	22.600	22.700	19.381	971
2023-09-08	22.500	22.650	22.350	22.550	19.253	185
2023-09-07	22.650	22.700	22.500	22.550	19.253	1,129
2023-09-06	22.250	22.750	22.250	22.750	19.424	3,825
2023-09-05	22.200	22.400	22.000	22.400	19.125	1,118
2023-09-04	22.250	22.250	22.050	22.150	18.911	311
2023-09-01	22.100	22.200	21.950	21.950	18.741	413
2023-08-31	21.800	22.150	21.800	22.050	18.826	999
2023-08-30	21.600	21.900	21.600	21.885	18.685	1,394
2023-08-29	21.600	21.700	21.500	21.610	18.450	573
2023-08-25	21.650	21.750	21.350	21.511	18.366	4,473
2023-08-24	21.800	21.800	21.500	21.562	18.410	2,924
2023-08-23	22.300	22.300	22.000	22.043	18.820	188
2023-08-22	22.100	22.300	21.945	21.945	18.736	1,138
2023-08-21	22.050	22.103	21.850	21.912	18.708	992
2023-08-18	21.650	21.950	21.650	21.950	18.741	776
2023-08-17	21.900	22.002	21.700	21.840	18.647	823
2023-08-16	22.100	22.150	22.100	22.100	18.869	767
2023-08-15	21.750	21.800	21.708	21.708	18.534	938
2023-08-14	21.950	21.950	21.750	21.812	18.622	2,522
2023-08-11	21.700	22.203	21.700	22.203	18.956	608
2023-08-10	22.500	23.000	22.500	22.816	19.480	1,530
2023-08-09	22.000	22.100	22.000	22.067	18.841	509
2023-08-08	21.900	22.000	21.900	22.000	18.783	248
2023-08-07	21.850	22.200	21.800	21.900	18.698	3,619
2023-08-04	21.800	21.850	21.453	21.786	18.601	186
2023-08-03	21.500	21.650	21.450	21.450	18.314	512
2023-08-02	21.600	21.800	21.600	21.666	18.498	636
2023-08-01	21.800	21.800	21.450	21.678	18.509	1,459
2023-07-31	21.800	21.950	21.700	21.942	18.734	730
2023-07-28	22.100	22.100	21.900	21.967	18.755	430
2023-07-27	22.050	22.050	22.050	22.050	18.826	320
2023-07-26	21.800	22.100	21.750	21.950	18.741	1,249
2023-07-25	21.950	22.100	21.850	21.941	18.733	5,299
2023-07-24	22.300	22.310	22.250	22.302	19.041	504
2023-07-21	22.200	22.550	22.200	22.400	19.125	1,748
2023-07-20	22.350	22.350	21.850	22.059	18.834	938
2023-07-19	22.700	23.004	22.400	22.400	19.125	703
2023-07-18	23.000	23.000	22.700	22.700	19.381	612
2023-07-17	23.250	23.550	22.550	23.250	19.851	1,018
2023-07-14	23.900	24.050	23.550	23.550	20.107	4,478
2023-07-13	23.700	24.050	23.550	24.050	20.534	2,805
2023-07-12	24.150	24.150	23.550	23.600	20.149	4,547
2023-07-11	23.700	23.904	23.599	23.600	20.149	2,328
2023-07-10	24.550	24.850	24.300	24.850	20.576	2,075
2023-07-07	24.350	25.050	24.300	24.600	20.369	4,622
2023-07-06	24.850	24.850	23.525	23.525	19.479	9,043
2023-07-05	24.800	25.100	24.750	24.950	20.659	5,127
2023-07-04	25.050	25.100	24.850	24.983	20.687	2,054
2023-07-03	25.000	25.100	24.900	24.950	20.659	1,710
2023-06-30	25.150	25.300	25.100	25.100	20.783	851
2023-06-29	25.100	25.200	25.050	25.150	20.825	2,268
2023-06-28	24.950	25.252	24.950	25.252	20.909	259
2023-06-27	25.150	25.150	24.800	24.950	20.659	1,933
2023-06-26	25.250	25.250	25.000	25.000	20.700	823
2023-06-23	25.000	25.400	25.000	25.350	20.990	2,094
2023-06-22	25.100	25.300	25.100	25.116	20.797	2,515

← NewerPage 14 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.