mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	21.900	21.950	21.620	21.652	17.505	5,571
2021-12-14	22.500	22.500	21.900	21.900	17.705	1,420
2021-12-13	22.700	22.800	22.300	22.769	18.407	496
2021-12-10	22.550	22.600	22.500	22.500	18.190	620
2021-12-09	23.400	23.400	22.700	23.175	18.735	2,585
2021-12-08	22.800	23.450	22.800	23.261	18.805	8,463
2021-12-07	21.750	22.500	21.750	22.452	18.151	942
2021-12-06	21.400	21.400	21.150	21.260	17.188	611
2021-12-03	22.100	22.100	21.200	21.200	17.139	1,891
2021-12-02	21.600	21.900	21.600	21.850	17.665	1,199
2021-12-01	22.225	22.450	22.100	22.450	18.150	797
2021-11-30	21.550	21.650	21.400	21.598	17.461	8,250
2021-11-29	21.450	22.000	21.450	21.550	17.422	3,373
2021-11-26	21.400	21.600	20.800	20.944	16.932	4,770
2021-11-25	21.950	22.400	21.950	22.281	18.013	1,047
2021-11-24	21.900	22.050	21.900	22.013	17.796	6,235
2021-11-23	21.950	22.250	21.950	22.244	17.983	4,636
2021-11-22	22.850	23.050	22.500	22.625	18.291	3,602
2021-11-19	23.250	23.250	22.752	22.752	18.394	7,658
2021-11-18	24.150	24.150	23.250	23.650	19.120	13,078
2021-11-17	24.600	24.650	24.200	24.200	19.564	1,208
2021-11-16	24.400	24.400	24.150	24.400	19.726	1,435
2021-11-15	24.700	24.750	24.500	24.605	19.892	11,928
2021-11-12	24.250	24.508	24.167	24.352	19.688	4,643
2021-11-11	24.650	24.750	24.500	24.500	19.807	5,005
2021-11-10	24.250	24.250	23.962	23.962	19.372	3,566
2021-11-09	24.250	24.650	24.000	24.000	19.403	3,833
2021-11-08	23.700	23.850	23.700	23.800	19.241	1,982
2021-11-05	23.500	23.800	23.500	23.730	19.184	6,264
2021-11-04	24.000	24.000	23.325	23.382	18.903	9,779
2021-11-03	23.850	23.850	23.600	23.750	19.201	783
2021-11-02	23.750	24.000	23.700	23.700	19.160	4,955
2021-11-01	23.600	23.950	23.600	23.804	19.244	3,048
2021-10-29	23.400	23.500	23.250	23.250	18.796	3,500
2021-10-28	23.250	23.550	23.150	23.400	18.918	1,520
2021-10-27	23.450	23.571	23.350	23.450	18.958	338
2021-10-26	23.400	23.900	23.400	23.850	19.281	1,454
2021-10-25	22.700	23.500	22.700	23.209	18.763	8,159

← NewerPage 21 of 21 · 1,238 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.