mutares SE & Co. KGaA historical data
| 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 |
← NewerPage 3 of 3 · 126 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.