mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	33.300	35.150	33.000	34.294	29.458	8,180
2025-05-19	31.950	32.400	31.800	32.400	27.831	2,211
2025-05-16	33.100	33.650	31.700	31.850	27.359	2,465
2025-05-15	33.400	33.500	32.750	33.250	28.561	5,340
2025-05-14	33.950	33.950	33.100	33.550	28.819	569
2025-05-13	32.500	32.800	32.050	32.800	28.175	2,943
2025-05-12	32.600	32.900	31.900	32.050	27.531	298
2025-05-09	32.900	33.100	32.600	32.700	28.089	1,831
2025-05-08	32.200	33.600	32.000	33.300	28.604	72
2025-05-07	34.200	34.200	31.950	32.250	27.702	777
2025-05-06	33.550	34.200	33.250	33.650	28.905	356
2025-05-02	32.250	34.950	32.150	34.750	29.850	2,903
2025-04-30	31.950	32.300	30.900	31.311	26.895	3,936
2025-04-29	32.550	33.250	30.650	31.550	27.101	4,693
2025-04-28	36.300	37.125	36.050	37.125	31.890	225
2025-04-25	35.000	35.650	34.850	35.575	30.558	568
2025-04-24	34.200	34.850	34.100	34.800	29.893	1,707
2025-04-23	34.450	34.900	33.950	33.950	29.163	905
2025-04-22	34.250	34.250	33.000	33.000	28.347	151
2025-04-17	34.000	34.750	34.000	34.300	29.463	96
2025-04-16	34.200	34.200	32.600	34.000	29.206	548
2025-04-15	33.650	34.550	33.650	34.300	29.463	379
2025-04-14	31.900	32.800	31.400	32.800	28.175	202
2025-04-11	31.050	31.550	30.000	31.200	26.800	615
2025-04-10	31.500	31.800	30.100	30.100	25.855	979
2025-04-09	29.590	30.100	28.500	28.500	24.481	262
2025-04-08	29.650	31.200	29.050	30.750	26.414	197
2025-04-07	24.950	29.050	23.950	28.300	24.309	2,702
2025-04-04	29.750	30.550	27.800	27.900	23.966	455
2025-04-03	30.000	30.800	30.000	30.250	25.984	108
2025-04-02	33.100	33.100	30.800	31.200	26.800	408
2025-04-01	32.050	33.200	32.050	32.675	28.067	369
2025-03-31	31.250	31.500	30.900	31.219	26.817	2,540
2025-03-28	33.100	33.400	31.900	32.180	27.642	736
2025-03-27	34.300	34.300	33.350	33.787	29.023	202
2025-03-26	35.000	35.700	34.800	34.800	29.893	1,427
2025-03-25	35.250	36.200	34.900	35.720	30.683	707
2025-03-24	37.400	37.950	35.500	35.500	30.494	384
2025-03-21	34.550	37.200	34.400	36.500	31.353	1,152
2025-03-20	37.250	38.400	35.550	35.550	30.537	982
2025-03-19	39.500	40.500	36.200	36.300	31.181	1,598
2025-03-18	48.500	49.200	36.800	40.800	35.047	5,149
2025-03-17	42.550	47.750	41.350	44.500	38.225	12,075
2025-03-14	34.900	40.150	34.350	40.000	34.359	2,578
2025-03-13	30.700	33.000	30.600	32.650	28.046	1,867
2025-03-12	30.300	30.650	29.750	30.297	26.024	926
2025-03-11	30.500	30.750	28.850	28.925	24.846	338
2025-03-10	31.250	31.800	30.000	30.100	25.855	444
2025-03-07	29.650	30.600	29.650	30.450	26.156	147
2025-03-06	30.450	31.050	30.000	30.100	25.855	950
2025-03-05	27.700	29.750	27.700	28.000	24.052	728,492
2025-03-04	27.400	27.550	27.350	27.500	23.622	88
2025-03-03	26.800	27.600	26.800	27.600	23.708	498
2025-02-28	26.200	26.700	26.200	26.700	22.935	122
2025-02-27	26.750	26.900	26.700	26.850	23.064	300
2025-02-26	26.900	27.150	26.850	27.100	23.279	798
2025-02-25	27.300	27.300	26.650	26.650	22.892	168
2025-02-24	27.100	27.600	27.100	27.100	23.279	22
2025-02-21	26.300	26.750	26.300	26.600	22.849	387
2025-02-20	27.100	27.100	26.350	26.350	22.634	90

← NewerPage 7 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.