mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	21.450	22.000	21.450	22.000	17.786	3,910
2022-03-15	20.500	20.750	20.350	20.700	16.735	14,898
2022-03-14	21.250	21.600	21.100	21.260	17.187	8,016
2022-03-11	21.150	21.450	21.150	21.200	17.139	784
2022-03-10	20.350	20.350	20.200	20.307	16.417	926
2022-03-09	20.050	20.700	20.000	20.600	16.654	3,863
2022-03-08	18.980	19.320	18.980	19.240	15.554	2,727
2022-03-07	17.480	18.920	16.980	18.280	14.778	6,676
2022-03-04	19.780	19.860	19.260	19.260	15.571	1,683
2022-03-03	20.650	20.850	20.050	20.443	16.527	5,303
2022-03-02	20.100	20.450	20.100	20.220	16.347	3,435
2022-03-01	20.700	21.464	20.350	20.350	16.452	597
2022-02-28	21.650	21.650	21.453	21.600	17.462	358
2022-02-25	20.800	21.550	20.400	21.450	17.341	2,361
2022-02-24	20.000	20.600	19.661	20.600	16.654	4,137
2022-02-23	20.750	20.850	20.449	20.500	16.573	9,071
2022-02-22	20.600	20.600	20.382	20.499	16.572	401
2022-02-21	21.400	21.400	20.500	20.650	16.694	332
2022-02-18	21.650	21.750	21.150	21.635	17.491	2,126
2022-02-17	22.150	22.250	22.000	22.000	17.785	267
2022-02-16	22.100	22.300	22.000	22.232	17.974	786
2022-02-15	21.800	22.450	21.800	22.299	18.028	2,957
2022-02-14	21.000	21.750	20.550	21.750	17.584	10,390
2022-02-11	22.500	22.503	22.400	22.400	18.109	469
2022-02-10	22.500	22.600	22.447	22.600	18.271	346
2022-02-09	22.300	22.700	22.300	22.539	18.221	539
2022-02-08	21.800	22.150	21.800	22.100	17.866	2,441
2022-02-07	22.200	22.200	21.997	22.200	17.947	191
2022-02-04	22.000	22.000	21.800	21.800	17.624	1,394
2022-02-03	21.850	21.950	21.850	21.950	17.745	1,082
2022-02-02	22.550	22.615	22.050	22.481	18.175	2,488
2022-02-01	22.150	22.450	22.100	22.449	18.149	2,051
2022-01-31	21.600	22.100	21.600	22.000	17.786	2,540
2022-01-28	21.400	21.600	21.200	21.226	17.160	290
2022-01-27	21.500	22.050	21.250	21.950	17.745	548
2022-01-26	21.300	22.000	21.300	21.750	17.583	4,718
2022-01-25	20.550	20.950	20.450	20.650	16.694	3,546
2022-01-24	21.600	21.600	20.234	20.500	16.573	4,790
2022-01-21	22.550	22.550	22.250	22.296	18.025	681
2022-01-20	22.550	23.300	22.550	23.200	18.756	998
2022-01-19	22.800	22.900	22.550	22.702	18.353	1,042
2022-01-18	23.300	23.400	23.150	23.400	18.918	1,071
2022-01-17	23.750	23.850	23.550	23.750	19.200	1,234
2022-01-14	23.950	23.950	23.550	23.550	19.039	1,801
2022-01-13	24.500	24.500	23.950	24.050	19.443	2,608
2022-01-12	23.500	24.350	23.447	24.350	19.686	2,949
2022-01-11	23.000	23.300	23.000	23.250	18.796	3,439
2022-01-10	23.200	23.650	22.750	22.900	18.513	10,558
2022-01-07	22.900	22.950	22.900	22.950	18.554	4,208
2022-01-06	23.300	23.353	23.000	23.271	18.813	4,175
2022-01-05	23.500	23.850	23.500	23.750	19.201	2,034
2022-01-04	23.150	23.450	23.000	23.100	18.675	5,680
2021-12-30	22.800	22.950	22.600	22.750	18.392	1,264
2021-12-29	22.850	22.900	22.783	22.900	18.513	3,756
2021-12-23	22.550	22.600	22.250	22.450	18.150	854
2021-12-22	22.700	23.150	22.597	22.597	18.268	5,948
2021-12-21	21.700	22.400	21.658	21.658	17.509	765
2021-12-20	21.350	21.650	21.350	21.550	17.422	4,217
2021-12-17	21.800	21.900	21.450	21.900	17.705	5,973
2021-12-16	21.950	22.250	21.850	22.056	17.831	1,329

← NewerPage 20 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.