mutares SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 22.850 | 27.200 | 22.850 | 22.850 | 22.850 | 14 |
| 2026-07-29 | 22.850 | 27.200 | 22.850 | 22.850 | 22.850 | 2,125 |
| 2026-07-28 | 27.200 | 27.200 | 26.450 | 26.900 | 26.900 | 4,801 |
| 2026-07-27 | 27.450 | 27.650 | 27.250 | 27.300 | 27.300 | 781 |
← NewerPage 2 of 2 · 64 trading days
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.