mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	26.000	26.500	25.850	25.900	24.070	21,139
2026-05-05	25.325	26.150	25.325	25.818	23.993	22,680
2026-04-30	25.100	25.150	24.400	24.750	23.001	21,315
2026-04-29	24.850	25.100	24.650	25.075	23.303	38,865
2026-04-28	24.450	25.050	24.425	24.950	23.187	24,207
2026-04-27	24.000	24.650	23.875	24.275	22.560	84,189
2026-04-24	24.350	24.350	23.400	23.400	21.746	33,283
2026-04-23	24.650	24.650	23.900	24.350	22.629	31,467
2026-04-22	25.000	25.400	24.450	24.450	22.722	302,083
2026-04-21	24.850	25.100	24.650	24.787	23.036	6,862
2026-04-20	24.950	25.150	24.700	24.850	23.094	20,859
2026-04-17	25.450	25.450	24.750	25.100	23.326	22,635
2026-04-16	25.300	25.600	24.850	25.350	23.559	46,481
2026-04-15	25.350	25.800	25.150	25.303	23.515	49,847
2026-04-14	25.150	25.300	25.050	25.200	23.419	54,611
2026-04-13	25.350	25.450	24.900	25.000	23.233	20,143
2026-04-10	25.800	25.800	25.450	25.597	23.788	32,714
2026-04-09	26.050	26.050	25.250	25.550	23.744	24,785
2026-04-08	24.500	27.150	24.500	26.275	24.418	997,136
2026-04-07	27.700	28.450	27.000	28.025	25.550	5,725
2026-04-02	25.600	27.750	24.600	27.650	25.208	38,007
2026-04-01	29.550	29.600	28.600	29.100	26.530	4,615
2026-03-31	29.000	29.000	28.450	28.800	26.257	4,442
2026-03-30	28.800	28.950	28.000	28.900	26.348	11,608
2026-03-27	31.700	31.700	30.250	30.250	27.578	22,666
2026-03-26	31.850	31.950	31.250	31.697	28.898	15,109
2026-03-25	30.900	32.350	30.850	32.250	29.402	25,983
2026-03-24	29.700	30.300	29.500	30.300	27.624	2,408
2026-03-23	27.100	30.150	27.100	30.150	27.487	4,633
2026-03-20	28.300	28.950	27.750	28.475	25.960	9,177
2026-03-19	28.400	29.000	26.550	27.700	25.254	34,880
2026-03-18	30.150	30.600	29.400	29.400	26.804	3,794
2026-03-17	29.500	30.000	28.150	29.900	27.259	15,960
2026-03-16	28.700	29.600	28.650	29.400	26.804	8,587
2026-03-13	28.550	29.000	28.550	29.000	26.439	933
2026-03-12	29.200	29.200	28.400	28.550	26.029	4,802
2026-03-11	29.700	29.750	29.100	29.100	26.530	1,644
2026-03-10	30.300	30.400	29.550	29.550	26.940	5,514
2026-03-09	28.900	29.750	28.400	29.750	27.123	6,121
2026-03-06	30.100	30.600	29.900	30.050	27.396	5,876
2026-03-05	30.400	31.200	29.950	29.950	27.305	1,753
2026-03-04	29.600	30.400	29.300	30.400	27.715	5,955
2026-03-03	30.000	30.000	29.400	29.500	26.895	6,280
2026-03-02	29.800	31.000	29.750	30.475	27.784	7,813
2026-02-27	31.700	31.850	31.050	31.250	28.490	3,113
2026-02-26	30.900	31.600	30.900	31.600	28.809	3,282
2026-02-25	31.350	31.350	30.900	31.225	28.467	5,995
2026-02-24	31.300	31.650	31.250	31.500	28.718	2,434
2026-02-23	32.100	32.250	31.250	31.250	28.490	1,881
2026-02-20	31.500	31.950	31.450	31.950	29.128	2,210
2026-02-19	32.400	32.400	31.800	31.950	29.128	4,974
2026-02-18	32.200	32.250	32.000	32.250	29.402	1,053
2026-02-17	32.150	32.150	31.650	32.000	29.174	3,464
2026-02-16	32.100	32.850	32.000	32.425	29.561	3,911
2026-02-13	31.150	32.050	31.150	32.050	29.220	2,908
2026-02-12	31.550	32.050	31.550	31.600	28.809	3,775
2026-02-11	31.600	31.600	31.100	31.300	28.536	1,749
2026-02-10	32.000	32.000	31.050	31.600	28.809	10,506
2026-02-09	31.800	32.000	31.675	32.000	29.174	2,157
2026-02-06	31.800	31.800	30.950	31.550	28.764	4,791

← NewerPage 3 of 5 · 250 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.