mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	18.580	18.580	18.340	18.340	15.186	127
2023-03-20	17.320	18.040	17.320	18.040	14.937	107
2023-03-17	18.480	18.520	17.520	17.520	14.507	1,057
2023-03-16	18.873	18.873	18.793	18.793	15.561	620
2023-03-15	18.880	18.880	18.640	18.640	15.434	113
2023-03-14	19.240	19.659	19.160	19.659	16.278	4,707
2023-03-13	19.060	19.280	19.000	19.240	15.931	2,385
2023-03-10	19.460	19.740	19.460	19.461	16.114	2,246
2023-03-09	19.820	19.980	19.820	19.940	16.511	24
2023-03-08	20.250	20.250	20.100	20.100	16.643	907
2023-03-07	20.250	20.300	20.150	20.150	16.684	2,502
2023-03-06	20.400	20.400	20.150	20.150	16.685	1,413
2023-03-03	20.250	20.300	20.200	20.276	16.789	864
2023-03-02	20.100	20.200	19.821	20.100	16.643	626
2023-03-01	20.150	20.400	20.150	20.250	16.767	826
2023-02-28	20.550	20.550	20.150	20.174	16.705	5,045
2023-02-27	20.650	20.650	20.350	20.350	16.850	526
2023-02-24	20.300	20.349	20.250	20.349	16.850	782
2023-02-23	20.350	20.400	20.253	20.253	16.770	642
2023-02-22	20.050	20.100	19.800	19.900	16.478	1,480
2023-02-21	20.500	20.501	20.200	20.501	16.975	607
2023-02-20	20.800	20.800	20.722	20.722	17.158	534
2023-02-17	20.350	20.800	20.349	20.349	16.850	1,065
2023-02-16	20.550	20.800	20.450	20.565	17.028	1,918
2023-02-15	20.400	20.500	20.250	20.500	16.974	991
2023-02-14	20.500	20.700	20.450	20.600	17.057	1,159
2023-02-13	20.650	20.650	20.450	20.549	17.015	582
2023-02-10	20.600	20.650	20.400	20.500	16.974	1,705
2023-02-09	20.800	20.800	20.800	20.800	17.222	225
2023-02-08	20.850	20.968	20.850	20.968	17.362	1,442
2023-02-06	20.650	21.150	20.600	21.100	17.471	2,003
2023-02-03	20.950	21.100	20.800	21.099	17.470	673
2023-02-02	20.700	21.199	20.700	20.774	17.201	1,312
2023-02-01	20.550	20.550	20.550	20.550	17.016	81
2023-01-31	20.400	20.400	20.300	20.399	16.891	730
2023-01-30	20.300	20.600	20.300	20.549	17.015	1,981
2023-01-27	20.050	20.700	20.050	20.537	17.005	1,623
2023-01-25	19.500	19.780	19.500	19.780	16.378	507
2023-01-24	19.720	19.720	19.520	19.526	16.168	423
2023-01-23	19.640	19.960	19.640	19.795	16.391	3,003
2023-01-20	19.400	19.532	19.400	19.532	16.173	222
2023-01-19	19.480	19.480	19.040	19.126	15.836	3,193
2023-01-18	19.700	19.880	19.640	19.697	16.310	3,275
2023-01-17	19.820	19.820	19.640	19.793	16.389	509
2023-01-16	19.700	20.100	19.680	19.994	16.555	1,519
2023-01-13	19.520	19.960	19.400	19.648	16.269	5,214
2023-01-12	19.380	19.440	19.340	19.431	16.089	3,482
2023-01-11	19.600	19.600	19.200	19.282	15.966	2,440
2023-01-10	20.100	20.100	19.720	19.760	16.362	692
2023-01-09	19.880	20.250	19.780	19.976	16.540	3,179
2023-01-06	19.600	19.880	19.480	19.678	16.294	3,699
2023-01-05	19.500	19.653	19.379	19.379	16.046	1,293
2023-01-04	19.317	19.317	19.317	19.317	15.995	31
2023-01-03	19.040	19.380	19.040	19.080	15.799	493
2022-12-30	17.760	18.020	17.760	18.000	14.904	349
2022-12-29	17.380	17.800	17.380	17.606	14.578	1,672
2022-12-28	17.320	17.320	17.320	17.320	14.341	6
2022-12-23	17.700	17.700	17.700	17.700	14.656	38
2022-12-22	17.800	17.800	17.540	17.560	14.540	339
2022-12-21	17.660	18.040	17.600	17.818	14.754	1,775

← NewerPage 16 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.