mutares SE & Co. KGaA historical data

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

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
2026-07-24	22.850	27.300	22.850	22.850	22.850	591
2026-07-23	22.850	27.600	22.850	22.850	22.850	230
2026-07-22	22.850	27.750	22.850	22.850	22.850	1,361
2026-07-21	27.175	27.750	27.175	27.700	27.700	1,501
2026-07-20	27.200	27.600	27.150	27.150	27.150	68
2026-07-17	22.850	27.450	22.850	22.850	22.850	1,236
2026-07-16	22.850	27.400	22.850	22.850	22.850	799
2026-07-15	22.850	27.350	22.850	22.850	22.850	888
2026-07-14	27.200	27.200	26.700	27.200	27.200	398
2026-07-13	27.100	27.200	26.900	27.100	27.100	127
2026-07-10	22.850	27.400	22.850	22.850	22.850	16,003
2026-07-09	22.850	27.400	22.850	22.850	22.850	8,775
2026-07-08	22.850	27.900	22.850	22.850	22.850	695
2026-07-07	28.400	28.400	27.550	27.550	27.550	3,233
2026-07-06	27.000	28.300	27.000	28.250	28.250	11,694
2026-07-03	28.900	28.900	28.500	28.650	26.625	2,648
2026-07-02	28.000	28.400	27.950	28.300	26.300	7,509
2026-07-01	27.400	28.200	27.150	28.200	26.207	11,273
2026-06-30	28.350	28.550	27.200	27.997	26.019	19,891
2026-06-29	28.400	28.400	27.500	27.550	25.603	9,009
2026-06-26	28.550	28.550	27.500	27.800	25.835	4,949
2026-06-25	28.950	28.950	28.400	28.750	26.718	6,390
2026-06-24	29.700	29.700	29.300	29.300	27.229	4,165
2026-06-23	29.350	29.450	28.600	29.450	27.369	4,630
2026-06-22	29.550	29.850	29.300	29.500	27.415	2,236
2026-06-19	28.900	29.600	28.900	29.450	27.369	9,051
2026-06-18	29.550	29.550	28.300	28.300	26.300	9,050
2026-06-17	29.100	29.100	28.700	28.900	26.858	8,624
2026-06-16	28.250	28.950	28.000	28.924	26.879	9,737
2026-06-15	29.200	29.250	28.250	28.250	26.254	11,932
2026-06-12	28.300	28.750	28.150	28.650	26.625	6,700
2026-06-11	27.400	27.750	27.100	27.750	25.789	899
2026-06-10	27.300	27.300	26.650	27.100	25.185	8,935
2026-06-09	27.500	27.600	26.950	26.950	25.045	1,884
2026-06-08	27.800	27.800	27.150	27.350	25.417	9,044
2026-06-05	28.800	29.000	27.800	27.800	25.835	7,599
2026-06-04	28.950	28.950	28.350	28.650	26.625	6,923
2026-06-03	29.250	29.500	28.650	28.700	26.672	10,284
2026-06-02	28.000	29.000	27.800	28.800	26.765	12,196
2026-06-01	28.250	28.250	27.550	27.600	25.650	16,781
2026-05-29	28.350	28.500	27.900	27.900	25.928	8,275
2026-05-28	28.000	28.150	27.700	28.050	26.068	6,551
2026-05-27	27.250	27.800	27.100	27.800	25.835	5,495
2026-05-26	27.300	27.300	27.050	27.150	25.231	9,920
2026-05-22	26.850	27.100	26.650	26.750	24.859	16,404
2026-05-21	27.050	27.150	26.700	27.100	25.185	8,075
2026-05-20	26.600	26.900	26.400	26.800	24.906	19,769
2026-05-19	26.500	27.100	26.400	26.500	24.627	13,866
2026-05-18	26.400	26.650	26.050	26.250	24.395	19,340
2026-05-15	26.325	26.350	26.100	26.165	24.316	11,845
2026-05-14	26.350	26.450	26.100	26.400	24.534	22,991
2026-05-13	26.600	26.600	26.000	26.200	24.348	14,086
2026-05-12	26.000	26.650	26.000	26.250	24.395	20,361
2026-05-11	26.100	26.300	26.000	26.100	24.256	6,711
2026-05-08	26.300	26.350	25.900	26.300	24.441	18,942
2026-05-07	26.200	26.600	26.050	26.402	24.536	25,786

← NewerPage 2 of 3 · 126 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.