mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	27.600	27.600	26.550	26.550	22.806	254
2025-02-18	27.300	27.350	27.300	27.350	23.493	45
2025-02-17	27.700	27.700	27.300	27.300	23.450	4
2025-02-14	27.500	27.700	26.750	27.450	23.579	54
2025-02-13	28.000	28.550	27.700	27.700	23.794	324
2025-02-12	27.400	27.450	27.200	27.450	23.579	474
2025-02-11	27.250	27.300	26.950	27.250	23.407	491
2025-02-10	26.500	27.100	26.450	27.100	23.279	42
2025-02-07	26.650	26.900	26.450	26.450	22.720	9
2025-02-06	26.550	26.750	26.550	26.750	22.978	6
2025-02-05	26.450	26.450	25.950	26.200	22.505	172
2025-02-04	26.150	26.650	25.950	26.500	22.763	953
2025-02-03	26.200	26.400	25.600	25.850	22.205	97
2025-01-31	26.500	26.700	26.500	26.550	22.806	169
2025-01-30	26.350	27.050	26.350	26.800	23.021	209
2025-01-29	26.200	27.150	26.050	26.200	22.505	164
2025-01-28	25.700	25.800	25.600	25.800	22.162	201
2025-01-27	26.050	26.050	25.550	25.700	22.076	35
2025-01-24	26.550	26.550	25.900	26.050	22.377	189
2025-01-23	26.000	26.000	26.000	26.000	22.334	1
2025-01-22	26.450	26.750	25.950	26.750	22.978	407
2025-01-21	25.500	26.050	25.500	26.050	22.377	204
2025-01-20	25.450	25.800	25.300	25.800	22.162	319
2025-01-17	25.300	25.950	25.150	25.150	21.604	109
2025-01-16	25.900	25.900	24.850	25.400	21.818	347
2025-01-15	25.150	25.650	25.150	25.550	21.947	111
2025-01-14	25.000	25.250	24.900	25.000	21.475	828
2025-01-13	25.000	25.200	24.700	25.150	21.604	61
2025-01-10	25.650	25.950	25.400	25.750	22.119	42
2025-01-09	25.500	25.550	25.200	25.400	21.818	433
2025-01-08	25.400	25.850	24.250	25.300	21.732	72
2025-01-07	26.400	26.400	25.750	25.750	22.119	204
2025-01-06	27.000	28.350	25.550	25.550	21.947	437
2025-01-03	26.950	26.950	25.200	26.250	22.548	231
2025-01-02	24.100	27.150	24.100	26.800	23.021	571
2024-12-30	24.400	24.900	23.550	24.100	20.702	479
2024-12-27	24.600	25.050	24.150	24.150	20.745	585
2024-12-23	24.150	24.250	23.250	23.850	20.487	254
2024-12-20	24.300	24.450	23.150	24.150	20.745	15,544
2024-12-19	23.200	25.050	23.050	24.500	21.045	247
2024-12-18	24.300	24.300	23.250	23.600	20.272	195
2024-12-17	24.150	24.200	23.200	23.350	20.057	164
2024-12-16	24.600	24.650	23.850	24.100	20.702	318
2024-12-13	24.900	25.200	24.500	24.500	21.045	480
2024-12-12	24.950	25.200	24.650	25.100	21.561	486
2024-12-11	24.650	25.050	24.400	25.050	21.518	876
2024-12-10	24.500	24.700	24.100	24.300	20.873	236
2024-12-09	24.400	24.800	24.150	24.400	20.959	381
2024-12-06	23.900	24.500	23.900	24.200	20.787	426
2024-12-05	23.300	24.250	23.300	24.050	20.659	399
2024-12-04	24.150	24.200	22.400	23.250	19.971	495
2024-12-03	24.950	25.200	24.050	24.100	20.702	471
2024-12-02	24.650	25.300	24.200	24.900	21.389	459
2024-11-29	23.400	24.450	23.350	24.450	21.002	105
2024-11-28	23.200	23.700	23.150	23.450	20.143	53
2024-11-27	22.900	23.250	22.500	23.150	19.886	315
2024-11-26	22.550	23.200	22.350	22.750	19.542	1,417
2024-11-25	22.950	23.100	22.300	22.700	19.499	212
2024-11-22	22.300	22.850	22.050	22.800	19.585	69
2024-11-21	23.200	23.200	22.000	22.450	19.284	417

← NewerPage 8 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.