mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.880	17.880	17.480	17.580	14.557	1,957
2022-12-19	18.240	18.240	18.100	18.100	14.987	140
2022-12-16	18.440	18.440	17.520	18.192	15.063	3,105
2022-12-15	18.340	18.480	18.228	18.228	15.093	665
2022-12-14	19.060	19.103	19.060	19.103	15.818	132
2022-12-13	19.480	19.600	19.480	19.540	16.180	88
2022-12-12	19.080	19.080	19.000	19.000	15.732	249
2022-12-09	19.420	19.720	19.400	19.660	16.279	136
2022-12-08	19.160	19.169	19.080	19.080	15.799	359
2022-12-07	19.180	19.460	19.180	19.360	16.030	2,295
2022-12-06	19.440	19.540	19.420	19.420	16.080	469
2022-12-05	18.860	19.400	18.860	19.380	16.047	1,517
2022-12-02	18.680	18.680	18.680	18.680	15.467	67
2022-12-01	18.580	18.580	18.400	18.400	15.236	2,372
2022-11-29	18.760	18.760	18.519	18.622	15.419	452
2022-11-28	18.700	18.700	18.700	18.700	15.484	2
2022-11-25	18.700	18.700	18.700	18.700	15.484	157
2022-11-24	18.740	18.920	18.740	18.860	15.616	128
2022-11-23	18.300	18.380	18.100	18.300	15.153	2,756
2022-11-22	18.400	18.400	18.300	18.300	15.153	171
2022-11-21	18.320	18.320	18.320	18.320	15.169	304
2022-11-18	18.740	18.740	18.600	18.600	15.401	57
2022-11-17	18.580	18.580	18.535	18.535	15.348	780
2022-11-16	18.980	19.025	18.820	18.820	15.583	1,017
2022-11-15	19.980	19.980	19.480	19.560	16.196	823
2022-11-14	19.740	19.900	19.740	19.820	16.411	1,149
2022-11-11	19.760	19.900	19.660	19.900	16.478	176
2022-11-10	19.280	19.280	19.040	19.262	15.949	2,296
2022-11-09	18.580	18.620	18.580	18.583	15.387	624
2022-11-08	18.520	18.760	18.520	18.760	15.534	356
2022-11-07	18.040	18.200	18.040	18.180	15.053	323
2022-11-04	17.740	18.060	17.740	18.040	14.937	541
2022-11-03	17.640	17.640	17.573	17.573	14.551	1,067
2022-11-02	18.000	18.000	17.660	17.777	14.720	1,137
2022-11-01	17.980	18.220	17.960	17.960	14.871	829
2022-10-31	18.000	18.000	17.900	17.900	14.822	208
2022-10-28	17.920	18.360	17.920	18.200	15.070	1,388
2022-10-27	18.140	18.140	17.957	17.957	14.869	428
2022-10-26	17.940	17.940	17.800	17.800	14.739	103
2022-10-25	17.260	17.800	17.260	17.644	14.610	1,135
2022-10-24	17.420	17.460	17.420	17.460	14.457	562
2022-10-21	17.220	17.520	17.220	17.260	14.292	316
2022-10-20	17.500	17.500	17.500	17.500	14.490	510
2022-10-19	17.220	17.220	17.220	17.220	14.259	44
2022-10-18	17.180	17.180	17.091	17.091	14.152	2,013
2022-10-17	16.540	17.040	16.540	16.580	13.729	4,126
2022-10-14	16.480	16.480	16.360	16.360	13.546	503
2022-10-13	16.340	16.400	15.780	15.800	13.083	1,137
2022-10-12	15.900	16.140	15.746	15.746	13.038	581
2022-10-11	15.755	15.755	15.755	15.755	13.045	802
2022-10-07	15.900	15.900	15.700	15.700	13.000	372
2022-10-06	15.360	15.680	15.360	15.620	12.934	3,853
2022-10-05	15.380	15.475	15.380	15.475	12.813	2,354
2022-10-04	14.920	15.320	14.900	15.320	12.685	1,589
2022-10-03	14.720	15.000	14.400	15.000	12.420	838
2022-09-30	14.700	14.920	14.700	14.900	12.338	843
2022-09-29	14.820	14.880	14.600	14.600	12.089	753
2022-09-28	14.900	15.200	14.800	14.983	12.406	2,087
2022-09-27	15.160	15.433	15.160	15.433	12.779	1,133
2022-09-26	15.000	15.000	14.949	14.949	12.378	301

← NewerPage 17 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.