mutares SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 27.000 | 27.100 | 26.600 | 26.600 | 24.251 | 4,913 |
| 2025-11-05 | 27.350 | 27.400 | 26.500 | 26.900 | 24.524 | 19,962 |
| 2025-11-04 | 27.900 | 27.900 | 27.500 | 27.500 | 25.071 | 2,703 |
| 2025-11-03 | 27.850 | 28.300 | 27.850 | 28.300 | 25.801 | 370 |
| 2025-10-31 | 28.000 | 28.000 | 27.650 | 27.700 | 25.254 | 7,503 |
| 2025-10-30 | 28.150 | 28.350 | 27.700 | 27.775 | 25.322 | 7,132 |
| 2025-10-29 | 28.350 | 28.550 | 28.100 | 28.350 | 25.846 | 2,269 |
| 2025-10-28 | 28.300 | 28.300 | 28.050 | 28.300 | 25.801 | 3,164 |
| 2025-10-27 | 28.700 | 28.700 | 28.000 | 28.100 | 25.618 | 3,156 |
| 2025-10-24 | 28.300 | 28.800 | 28.200 | 28.800 | 26.257 | 5,552 |
← NewerPage 5 of 5 · 250 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.