mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	25.050	25.150	25.000	25.050	20.742	2,040
2023-06-20	25.050	25.250	25.000	25.052	20.743	1,781
2023-06-19	24.850	24.964	24.850	24.964	20.671	420
2023-06-16	25.200	25.450	24.850	25.450	21.073	4,554
2023-06-15	25.000	25.050	24.800	24.950	20.659	346
2023-06-14	25.400	25.400	24.750	24.750	20.493	1,507
2023-06-13	24.750	25.550	24.650	25.399	21.031	1,680
2023-06-12	24.550	24.550	24.450	24.500	20.286	122
2023-06-09	24.650	24.650	24.450	24.551	20.329	787
2023-06-08	24.650	24.703	24.350	24.700	20.452	607
2023-06-07	24.700	24.700	24.450	24.504	20.290	1,217
2023-06-06	24.800	24.800	24.500	24.600	20.369	1,192
2023-06-05	24.700	24.900	24.650	24.740	20.485	2,225
2023-06-02	24.200	24.600	24.200	24.506	20.291	1,058
2023-06-01	23.950	24.000	23.750	23.950	19.831	279
2023-05-31	24.000	24.000	23.700	23.796	19.704	626
2023-05-30	24.050	24.050	23.849	23.849	19.747	1,288
2023-05-26	23.700	24.000	23.700	24.000	19.872	282
2023-05-25	23.900	23.950	23.750	23.750	19.665	857
2023-05-24	24.050	24.316	23.850	24.316	20.134	1,887
2023-05-23	24.600	24.900	24.400	24.843	20.571	928
2023-05-22	24.050	24.500	23.900	24.448	20.243	1,170
2023-05-19	24.150	24.450	24.000	24.298	20.119	2,239
2023-05-18	24.800	24.800	24.137	24.137	19.986	4,317
2023-05-17	24.150	24.400	24.100	24.100	19.955	1,192
2023-05-16	23.450	24.300	23.450	24.200	20.038	2,341
2023-05-15	23.700	23.700	23.300	23.439	19.408	3,464
2023-05-12	23.500	23.500	23.300	23.428	19.399	5,923
2023-05-11	23.950	24.050	23.750	23.967	19.845	561
2023-05-10	24.000	24.000	23.650	23.750	19.665	3,002
2023-05-09	23.400	24.200	23.400	23.750	19.665	2,673
2023-05-05	22.800	23.590	22.650	23.306	19.297	34,913
2023-05-04	20.900	21.400	20.900	21.250	17.595	1,610
2023-05-03	20.650	20.852	20.650	20.852	17.266	1,467
2023-05-02	21.050	21.268	21.050	21.268	17.610	683
2023-04-28	21.000	21.000	21.000	21.000	17.388	35
2023-04-27	20.950	20.950	20.950	20.950	17.347	232
2023-04-26	21.400	21.400	21.400	21.400	17.720	91
2023-04-25	21.150	21.150	21.150	21.150	17.513	2
2023-04-24	21.518	21.518	21.518	21.518	17.817	561
2023-04-21	21.200	21.300	21.053	21.053	17.432	629
2023-04-20	20.950	21.200	20.950	21.200	17.554	2,850
2023-04-19	21.050	21.150	21.000	21.025	17.409	1,687
2023-04-18	21.200	21.200	20.800	20.896	17.302	1,390
2023-04-17	21.200	21.200	21.000	21.000	17.388	1,933
2023-04-14	21.300	21.300	21.200	21.200	17.554	12
2023-04-13	21.050	21.050	20.950	20.950	17.347	248
2023-04-12	20.750	20.900	20.750	20.800	17.223	100
2023-04-11	20.250	20.650	20.250	20.260	16.775	2,552
2023-04-06	19.920	20.250	19.860	19.921	16.495	996
2023-04-05	19.140	19.140	18.929	18.929	15.673	274
2023-04-04	19.080	19.080	19.080	19.080	15.799	112
2023-04-03	19.820	19.820	19.260	19.260	15.948	995
2023-03-31	19.740	19.740	19.600	19.600	16.229	1,830
2023-03-30	19.680	19.740	19.680	19.740	16.345	374
2023-03-29	19.080	19.240	19.080	19.219	15.914	344
2023-03-28	18.820	18.820	18.646	18.646	15.439	1,011
2023-03-27	18.660	18.670	18.660	18.670	15.459	6
2023-03-23	18.720	18.920	18.633	18.633	15.429	1,223
2023-03-22	18.540	18.660	18.360	18.419	15.252	371

← NewerPage 15 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.