mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	32.500	32.500	31.400	31.826	29.015	4,391
2026-02-04	33.000	33.000	32.550	32.750	29.858	3,345
2026-02-03	33.150	33.150	32.700	32.950	30.040	1,910
2026-02-02	32.350	32.850	31.900	32.750	29.858	1,005
2026-01-30	32.850	32.850	32.500	32.550	29.675	5,169
2026-01-29	33.750	34.150	32.900	32.900	29.994	3,524
2026-01-28	33.250	33.900	33.250	33.750	30.769	5,402
2026-01-27	32.850	33.000	32.600	32.750	29.858	1,219
2026-01-26	32.400	33.400	32.400	33.050	30.131	4,684
2026-01-23	33.300	33.550	33.100	33.550	30.587	2,429
2026-01-22	32.250	33.825	32.250	33.800	30.815	4,170
2026-01-21	31.500	31.850	31.250	31.400	28.627	5,842
2026-01-20	31.800	31.800	31.350	31.600	28.809	3,627
2026-01-19	31.600	32.150	31.400	32.150	29.311	5,436
2026-01-16	34.750	34.750	32.550	32.850	29.949	10,174
2026-01-15	34.600	35.100	34.500	34.500	31.453	5,705
2026-01-14	34.550	35.050	34.400	34.950	31.863	11,158
2026-01-13	34.200	34.500	33.900	34.400	31.362	7,910
2026-01-12	33.500	34.400	33.250	34.138	31.123	6,562
2026-01-09	32.300	33.150	31.950	33.150	30.222	6,022
2026-01-08	31.800	32.350	31.150	32.300	29.447	16,881
2026-01-07	30.750	31.800	30.700	31.800	28.992	6,104
2026-01-06	30.150	30.450	30.000	30.400	27.715	1,729
2026-01-05	29.800	30.250	29.700	30.250	27.578	4,755
2026-01-02	30.100	30.100	29.750	29.750	27.123	3,010
2025-12-30	29.050	29.975	29.000	29.975	27.328	3,305
2025-12-29	29.500	29.850	29.300	29.725	27.100	3,284
2025-12-23	29.750	29.750	29.300	29.750	27.123	4,518
2025-12-22	29.500	29.650	29.100	29.650	27.031	5,604
2025-12-19	29.300	29.500	29.000	29.000	26.439	5,287
2025-12-18	28.850	29.650	28.800	29.350	26.758	568
2025-12-17	29.000	29.350	28.800	28.800	26.257	2,298
2025-12-16	28.500	28.900	28.500	28.600	26.074	1,809
2025-12-15	28.950	29.100	28.600	29.000	26.439	1,622
2025-12-12	28.900	29.200	28.700	28.700	26.165	2,824
2025-12-11	28.600	29.050	28.550	29.050	26.484	1,669
2025-12-10	28.850	28.850	28.550	28.700	26.165	2,277
2025-12-09	28.550	28.850	28.500	28.769	26.228	6,780
2025-12-08	28.550	28.950	28.400	28.550	26.029	2,594
2025-12-05	28.100	28.625	28.100	28.500	25.983	3,549
2025-12-04	28.400	28.650	28.250	28.650	26.120	1,329
2025-12-03	28.200	28.200	27.750	28.000	25.527	1,931
2025-12-02	27.925	28.200	27.525	27.950	25.482	3,224
2025-12-01	28.200	28.300	27.450	27.700	25.254	2,243
2025-11-28	28.400	28.400	28.250	28.250	25.755	1,432
2025-11-27	28.150	28.450	28.100	28.150	25.664	6,237
2025-11-26	27.350	27.950	27.350	27.950	25.482	3,827
2025-11-25	26.450	27.100	26.450	27.100	24.707	2,995
2025-11-24	25.200	26.300	25.200	26.300	23.977	5,557
2025-11-21	25.850	25.900	25.100	25.200	22.974	9,141
2025-11-20	26.350	26.650	26.000	26.300	23.977	4,179
2025-11-19	25.900	26.000	25.700	25.700	23.430	1,204
2025-11-18	25.600	25.700	25.100	25.450	23.202	4,133
2025-11-17	27.850	28.050	24.200	25.850	23.567	24,611
2025-11-14	27.600	27.600	27.000	27.450	25.026	2,652
2025-11-13	27.900	28.450	27.650	27.900	25.436	8,987
2025-11-12	26.800	27.000	26.600	26.650	24.296	4,271
2025-11-11	26.450	26.700	26.300	26.700	24.342	4,868
2025-11-10	26.750	27.000	26.550	26.550	24.205	2,134
2025-11-07	26.850	26.850	26.150	26.300	23.977	7,990

← NewerPage 4 of 21 · 1,243 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.