mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	15.100	15.100	14.500	14.715	12.184	1,860
2022-09-22	15.580	15.700	15.442	15.442	12.787	156
2022-09-21	15.200	15.460	15.200	15.380	12.735	271
2022-09-20	15.780	15.780	15.714	15.714	13.012	1,499
2022-09-16	15.200	15.480	15.200	15.382	12.737	1,618
2022-09-15	15.480	15.660	15.460	15.520	12.851	2,510
2022-09-14	15.620	15.698	15.440	15.698	12.998	1,896
2022-09-13	16.020	16.020	15.760	15.760	13.050	676
2022-09-12	16.500	16.560	16.320	16.320	13.513	3,161
2022-09-09	16.480	16.480	16.420	16.420	13.596	1,494
2022-09-08	15.840	15.840	15.840	15.840	13.116	259
2022-09-07	16.020	16.020	15.809	15.809	13.090	1,687
2022-09-06	15.860	16.100	15.640	15.700	13.000	2,699
2022-09-05	16.380	16.380	16.160	16.160	13.381	2,716
2022-09-02	15.620	16.240	15.620	16.080	13.315	1,914
2022-09-01	15.760	15.760	15.400	15.400	12.752	2,064
2022-08-30	16.640	16.640	16.160	16.160	13.381	2,336
2022-08-25	16.520	16.520	16.520	16.520	13.679	1
2022-08-23	16.300	16.300	16.300	16.300	13.497	55
2022-08-22	16.640	16.640	16.260	16.460	13.629	324
2022-08-19	17.360	17.360	17.080	17.080	14.143	740
2022-08-18	17.580	17.760	17.560	17.700	14.656	1,572
2022-08-17	18.060	18.470	17.920	17.920	14.838	152
2022-08-16	18.800	18.880	18.400	18.460	15.285	1,105
2022-08-15	18.740	18.740	18.740	18.740	15.517	358
2022-08-12	18.840	19.340	18.800	19.320	15.997	4,144
2022-08-11	18.280	18.720	18.280	18.720	15.501	3,252
2022-08-10	17.520	18.420	17.520	18.420	15.252	4,437
2022-08-09	17.520	17.520	17.440	17.497	14.488	2,693
2022-08-08	18.260	18.260	17.960	18.080	14.971	2,967
2022-08-05	17.880	18.060	17.880	18.040	14.937	769
2022-08-04	18.140	18.240	18.000	18.160	15.037	3,975
2022-08-03	17.840	18.120	17.820	18.120	15.004	1,940
2022-08-02	17.360	17.860	17.260	17.840	14.772	8,043
2022-08-01	17.380	17.680	17.340	17.540	14.523	2,620
2022-07-29	17.540	17.860	17.540	17.620	14.590	3,287
2022-07-28	17.120	17.180	17.000	17.000	14.076	1,175
2022-07-26	16.720	16.720	16.720	16.720	13.844	1
2022-07-25	17.051	17.051	17.051	17.051	14.119	1,336
2022-07-22	16.600	17.260	16.600	17.000	14.076	4,944
2022-07-20	16.300	16.300	16.220	16.260	13.464	29
2022-07-19	16.040	16.040	16.040	16.040	13.281	2
2022-07-18	15.360	15.720	15.360	15.720	13.016	1,250
2022-07-14	14.860	14.860	14.460	14.460	11.973	379
2022-07-13	14.880	14.880	14.820	14.820	12.271	495
2022-07-12	14.940	15.100	14.940	15.100	12.503	1,353
2022-07-11	15.700	15.743	15.700	15.743	13.035	2,067
2022-07-08	15.760	15.760	15.720	15.720	13.016	1,502
2022-07-05	14.900	14.900	14.900	14.900	12.338	306
2022-07-04	16.140	16.140	16.140	16.140	13.364	20
2022-07-01	16.180	16.445	16.180	16.402	13.581	2,053
2022-06-30	16.840	16.840	16.260	16.460	13.629	419
2022-06-29	17.440	17.440	17.440	17.440	14.441	408
2022-06-28	19.153	19.153	19.153	19.153	15.859	306
2022-06-27	18.780	19.000	18.635	18.635	15.430	2,428
2022-06-24	18.180	18.180	18.180	18.180	15.053	141
2022-06-22	18.340	18.340	18.215	18.215	15.083	501
2022-06-21	18.960	18.960	18.840	18.840	15.600	61
2022-06-20	18.280	18.520	18.149	18.149	15.028	625
2022-06-17	18.400	18.400	17.921	17.921	14.839	627

← NewerPage 18 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.