mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	18.360	18.360	17.940	17.940	14.855	51
2022-06-15	18.980	18.980	18.980	18.980	15.716	22
2022-06-14	19.520	19.520	18.700	18.960	15.699	11,213
2022-06-13	19.700	19.700	19.500	19.500	16.146	118
2022-06-10	20.350	20.700	20.300	20.550	17.016	3,174
2022-06-09	20.550	20.951	20.550	20.550	17.016	804
2022-06-08	21.200	21.200	21.050	21.100	17.471	255
2022-06-07	21.950	21.950	21.700	21.700	17.968	3,147
2022-06-06	22.250	22.350	22.197	22.250	18.423	10,646
2022-06-01	21.750	21.850	21.750	21.850	18.092	811
2022-05-31	21.400	21.950	21.400	21.950	18.175	934
2022-05-30	21.550	21.550	21.500	21.500	17.802	243
2022-05-27	21.250	21.250	21.150	21.150	17.513	323
2022-05-26	20.550	20.550	20.550	20.550	17.016	82
2022-05-25	20.400	20.450	20.136	20.366	16.864	1,163
2022-05-24	20.150	20.150	20.143	20.150	16.685	3,617
2022-05-23	20.400	20.400	20.200	20.200	16.726	373
2022-05-20	20.250	20.300	19.759	19.759	16.361	2,568
2022-05-19	19.240	19.760	19.240	19.539	16.179	1,522
2022-05-18	20.100	20.100	19.940	19.940	16.511	1,157
2022-05-17	21.750	21.750	21.150	21.150	17.099	2,516
2022-05-13	21.650	21.650	21.650	21.650	17.503	470
2022-05-12	20.300	20.850	20.196	20.762	16.785	8,289
2022-05-11	20.700	20.950	20.475	20.475	16.553	2,119
2022-05-10	20.850	20.850	19.872	19.872	16.065	2,568
2022-05-09	20.750	20.800	20.250	20.250	16.371	3,217
2022-05-06	20.900	20.950	20.750	20.750	16.775	2,649
2022-05-05	21.750	21.950	21.300	21.350	17.260	4,530
2022-05-04	21.100	21.750	21.100	21.400	17.301	8,159
2022-05-03	21.500	21.500	20.999	20.999	16.977	7,767
2022-04-29	21.750	21.900	21.750	21.850	17.665	3,731
2022-04-28	21.850	21.850	21.050	21.393	17.295	6,317
2022-04-27	21.900	22.100	21.600	21.838	17.655	11,835
2022-04-26	21.900	23.150	21.900	22.799	18.432	13,173
2022-04-25	22.300	22.342	21.850	21.850	17.665	7,889
2022-04-22	23.000	23.050	22.750	22.850	18.473	6,306
2022-04-21	23.350	23.700	23.300	23.552	19.040	5,841
2022-04-20	23.050	23.450	22.750	22.750	18.392	4,163
2022-04-19	22.500	22.750	22.264	22.600	18.271	6,852
2022-04-14	22.500	22.500	22.250	22.417	18.123	4,903
2022-04-13	22.250	22.500	22.250	22.447	18.147	485
2022-04-12	21.850	22.650	21.850	21.850	17.665	6,137
2022-04-11	21.900	21.900	21.600	21.800	17.624	4,426
2022-04-08	21.800	22.050	21.700	21.796	17.621	11,026
2022-04-07	22.100	22.100	21.350	21.586	17.451	8,532
2022-04-06	22.200	22.450	21.600	22.450	18.150	4,204
2022-04-05	22.700	22.700	22.250	22.350	18.069	1,012
2022-04-04	22.450	22.600	21.994	22.400	18.109	315
2022-04-01	22.600	22.600	22.350	22.551	18.231	1,608
2022-03-31	22.400	22.400	22.250	22.250	17.988	1,140
2022-03-30	22.900	22.900	22.694	22.694	18.347	2,432
2022-03-29	22.750	23.050	22.600	23.050	18.635	1,980
2022-03-28	22.650	22.950	22.541	22.541	18.223	2,239
2022-03-25	22.150	22.510	22.097	22.097	17.864	647
2022-03-24	22.450	22.600	22.301	22.479	18.173	3,916
2022-03-23	22.550	22.700	22.500	22.551	18.231	2,341
2022-03-22	22.900	22.900	22.700	22.709	18.359	1,002
2022-03-21	22.400	22.601	22.400	22.601	18.271	639
2022-03-18	21.950	22.850	21.950	22.800	18.433	5,956
2022-03-17	22.000	22.100	21.900	22.050	17.826	1,085

← NewerPage 19 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.