mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	28.350	28.500	28.000	28.500	25.983	3,093
2025-08-12	29.800	30.650	27.950	28.392	25.885	2,706
2025-08-11	27.950	29.750	27.950	29.200	26.621	9,332
2025-08-08	27.400	27.800	27.400	27.750	25.299	2,196
2025-08-07	28.050	28.050	27.550	27.700	25.254	2,713
2025-08-06	27.200	27.550	27.150	27.550	25.117	4,092
2025-08-05	26.250	27.650	26.250	26.700	24.342	8,756
2025-08-04	28.100	28.250	27.350	27.450	25.026	3,770
2025-08-01	24.700	28.100	23.700	28.100	25.618	44,869
2025-07-31	30.450	30.450	30.100	30.200	27.533	30
2025-07-30	30.600	30.700	29.950	30.300	27.624	2,086
2025-07-29	31.200	31.225	30.900	30.900	28.171	3,188
2025-07-28	31.700	32.500	31.100	31.150	28.399	6,845
2025-07-25	31.900	32.000	31.400	32.000	29.174	826
2025-07-24	32.000	32.250	32.000	32.100	29.265	1,001
2025-07-23	31.750	31.900	31.450	31.450	28.672	2,999
2025-07-22	31.250	31.600	30.850	31.350	28.581	9,607
2025-07-21	32.400	32.700	31.400	31.550	28.764	5,529
2025-07-18	33.150	33.150	32.600	32.600	29.721	394
2025-07-17	33.650	33.700	33.000	33.000	30.086	3,042
2025-07-16	33.300	33.650	33.275	33.450	30.496	2,082
2025-07-15	33.750	34.450	33.400	33.450	30.496	3,302
2025-07-14	32.900	33.475	32.400	33.100	30.177	1,653
2025-07-11	34.100	34.100	33.250	33.250	30.314	3,373
2025-07-10	34.200	34.450	33.900	34.200	31.180	7,536
2025-07-09	33.700	34.450	33.700	34.100	31.088	9,512
2025-07-08	33.500	33.850	33.400	33.550	30.587	1,797
2025-07-07	33.400	33.750	33.050	33.450	30.496	13,687
2025-07-04	34.350	34.350	32.750	33.550	30.587	12,536
2025-07-03	32.900	34.750	32.700	34.500	31.453	4,072
2025-07-02	35.500	35.500	34.500	34.600	29.721	1,693
2025-07-01	36.450	36.450	34.650	35.200	30.236	5,085
2025-06-30	36.950	37.350	36.050	36.475	31.332	4,770
2025-06-27	36.500	36.850	36.250	36.550	31.396	7,432
2025-06-26	35.700	36.400	35.600	36.300	31.181	1,228
2025-06-25	35.600	35.900	35.150	35.750	30.709	760
2025-06-24	35.500	36.000	34.900	35.435	30.438	2,060
2025-06-23	34.200	35.700	33.750	35.700	30.666	1,168
2025-06-20	34.050	34.325	33.550	33.750	28.991	4,296
2025-06-19	33.900	33.900	33.400	33.600	28.862	680
2025-06-18	34.200	34.250	33.350	33.374	28.668	5,206
2025-06-17	34.100	34.500	34.050	34.236	29.408	1,636
2025-06-16	33.450	34.350	33.200	34.000	29.206	3,716
2025-06-13	33.200	33.300	32.950	33.050	28.390	18
2025-06-12	33.350	33.750	33.250	33.750	28.991	1,706
2025-06-11	33.250	33.400	33.100	33.287	28.593	2,539
2025-06-10	33.600	33.700	33.600	33.700	28.948	799
2025-06-09	33.800	33.850	33.300	33.450	28.733	10
2025-06-06	34.000	34.050	33.400	33.650	28.905	1,475
2025-06-05	33.500	34.150	33.500	34.150	29.334	4,459
2025-06-04	33.300	33.450	33.000	33.450	28.733	2,265
2025-06-03	33.050	33.300	32.725	33.300	28.604	157
2025-06-02	33.050	33.450	32.800	33.450	28.733	682
2025-05-30	33.200	33.650	33.200	33.250	28.561	5,177
2025-05-29	33.200	33.300	32.700	32.800	28.175	4,867
2025-05-28	33.450	33.800	33.050	33.050	28.390	2,605
2025-05-27	33.550	33.750	33.400	33.400	28.690	2,538
2025-05-23	33.850	33.850	32.150	32.750	28.132	3,246
2025-05-22	34.500	34.500	32.950	33.500	28.776	2,330
2025-05-21	34.850	35.050	33.900	34.250	29.420	1,676

← NewerPage 6 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.