mutares SE & Co. KGaA historical data

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

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
2025-10-23	28.400	28.500	28.000	28.000	25.527	1,741
2025-10-22	28.400	28.600	28.150	28.350	25.846	3,734
2025-10-21	28.650	28.850	28.350	28.550	26.029	2,949
2025-10-20	28.550	28.900	28.200	28.450	25.937	3,428
2025-10-17	28.100	28.100	27.500	27.900	25.436	6,002
2025-10-16	28.700	29.050	28.600	28.700	26.165	1,624
2025-10-15	29.600	29.600	28.850	28.900	26.348	4,853
2025-10-14	29.550	29.550	29.000	29.000	26.439	5,316
2025-10-13	30.100	30.150	29.200	29.800	27.168	4,327
2025-10-10	30.500	30.500	29.600	29.600	26.986	6,975
2025-10-09	30.600	31.350	30.600	30.850	28.125	12,431
2025-10-08	29.800	30.500	29.800	30.500	27.806	4,830
2025-10-07	30.250	30.400	29.900	29.950	27.305	1,848
2025-10-06	30.150	30.450	30.000	30.150	27.487	3,746
2025-10-03	30.400	30.500	29.925	30.500	27.806	5,338
2025-10-02	30.100	30.450	29.500	29.700	27.077	2,863
2025-10-01	30.200	30.750	29.700	30.100	27.442	3,400
2025-09-30	29.400	30.100	29.150	29.700	27.077	473
2025-09-29	29.200	29.600	29.000	29.150	26.576	3,404
2025-09-26	29.200	29.200	28.100	29.100	26.530	2,981
2025-09-25	29.300	29.400	28.600	28.900	26.348	2,703
2025-09-24	29.550	29.550	29.200	29.350	26.758	1,636
2025-09-23	29.750	30.100	29.200	29.200	26.621	2,457
2025-09-22	30.650	30.650	29.750	30.050	27.396	4,540
2025-09-19	30.000	30.900	29.900	30.750	28.034	11,933
2025-09-18	30.800	31.275	29.650	29.800	27.168	5,171
2025-09-17	31.400	31.450	30.700	30.850	28.125	3,642
2025-09-16	31.500	31.500	30.850	30.850	28.125	1,515
2025-09-15	31.200	31.400	30.650	31.050	28.308	722
2025-09-12	30.950	31.050	30.250	30.742	28.027	370
2025-09-11	30.350	30.600	30.100	30.400	27.715	103
2025-09-10	30.450	30.500	29.950	30.200	27.533	509
2025-09-09	31.050	31.300	30.400	30.850	28.125	6,282
2025-09-08	30.050	31.000	30.050	30.900	28.171	4,387
2025-09-05	29.550	29.600	29.300	29.500	26.895	986
2025-09-04	29.400	29.400	29.150	29.300	26.712	3,005
2025-09-03	29.000	29.350	28.650	29.350	26.758	1,668
2025-09-02	29.400	29.400	28.150	28.650	26.120	3,494
2025-09-01	29.100	29.100	28.500	28.800	26.257	2,523
2025-08-29	28.600	28.950	28.550	28.650	26.120	937
2025-08-28	28.600	29.000	28.600	28.750	26.211	1,205
2025-08-27	27.800	28.450	27.800	28.250	25.755	6,597
2025-08-26	27.900	27.900	27.500	27.900	25.436	4,272
2025-08-22	27.800	28.250	27.600	28.200	25.710	2,649
2025-08-21	27.600	27.750	27.250	27.750	25.299	2,879
2025-08-20	28.250	28.250	27.300	27.650	25.208	10,036
2025-08-19	27.750	28.500	27.750	28.200	25.710	6,991
2025-08-18	27.800	28.050	27.400	27.725	25.276	1,573
2025-08-15	28.550	28.550	27.450	27.450	25.026	3,486
2025-08-14	28.650	28.650	27.950	27.950	25.482	3,418

← NewerPage 5 of 21 · 1,238 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.