mutares SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	22.950	23.200	22.700	23.150	19.886	496
2024-11-19	22.000	22.750	21.750	22.400	19.241	1,406
2024-11-18	21.450	22.100	21.450	21.950	18.855	198
2024-11-15	21.550	21.900	21.300	21.600	18.554	73
2024-11-14	21.600	21.900	21.250	21.600	18.554	788
2024-11-13	22.500	22.700	21.750	21.800	18.726	379
2024-11-12	23.150	23.250	22.200	22.450	19.284	433
2024-11-11	23.500	23.650	22.700	23.100	19.843	1,147
2024-11-08	24.350	24.350	22.500	23.150	19.886	363
2024-11-07	23.700	24.350	23.700	24.150	20.745	160
2024-11-06	24.300	24.400	23.500	23.650	20.315	32
2024-11-05	24.000	24.400	23.850	24.150	20.745	1,036
2024-11-04	24.700	24.750	23.900	23.900	20.530	712
2024-11-01	24.600	24.850	24.400	24.750	21.260	43
2024-10-31	23.900	24.600	23.800	24.600	21.131	265
2024-10-30	24.000	24.400	23.700	23.950	20.573	227
2024-10-29	24.750	24.850	23.850	23.850	20.487	728
2024-10-28	24.600	25.050	24.500	24.800	21.303	145
2024-10-25	24.700	25.000	24.200	24.450	21.002	152
2024-10-24	24.950	25.350	24.800	25.000	21.475	1,077
2024-10-23	25.450	25.600	24.600	24.600	21.131	253
2024-10-22	24.600	25.850	24.500	25.500	21.904	813
2024-10-21	24.500	25.750	24.350	24.350	20.916	436
2024-10-18	23.750	24.950	23.700	24.600	21.131	927
2024-10-17	23.400	24.000	23.400	23.701	20.359	270
2024-10-16	23.700	23.950	23.250	23.700	20.358	248
2024-10-15	23.800	24.250	23.200	23.650	20.315	156
2024-10-14	24.450	24.450	23.400	23.650	20.315	1,010
2024-10-11	24.700	24.950	24.050	24.450	21.002	611
2024-10-10	23.700	24.650	23.650	24.200	20.787	1,083
2024-10-09	23.600	23.850	23.400	23.550	20.229	601
2024-10-08	24.900	24.950	22.850	23.900	20.530	413
2024-10-07	25.150	25.400	24.500	25.000	21.475	408
2024-10-04	24.250	24.600	23.800	24.600	21.131	262
2024-10-03	22.700	24.350	22.650	24.250	20.830	1,179
2024-10-02	22.350	22.950	22.100	22.950	19.714	1,006
2024-10-01	21.300	22.500	20.950	22.150	19.027	1,215
2024-09-30	22.150	22.550	21.000	21.116	18.139	1,067
2024-09-27	22.600	22.700	20.600	22.076	18.963	2,398
2024-09-26	22.350	22.650	18.900	22.200	19.070	7,322
2024-09-25	28.000	28.000	25.100	25.850	22.205	1,524
2024-09-24	29.250	29.450	27.950	28.000	24.052	1,377
2024-09-23	29.450	29.500	28.600	29.200	25.082	315
2024-09-20	29.900	29.900	28.800	29.050	24.954	10,752
2024-09-19	29.400	30.000	29.100	29.800	25.598	1,881
2024-09-18	28.050	28.900	28.050	28.300	24.309	148
2024-09-17	28.000	28.300	27.950	28.250	24.266	413
2024-09-16	28.550	28.550	28.050	28.100	24.138	182
2024-09-13	28.300	28.650	28.150	28.650	24.610	99
2024-09-12	28.200	28.500	27.900	28.250	24.266	24
2024-09-11	28.500	28.950	28.150	28.350	24.352	134
2024-09-10	28.650	28.900	28.400	28.400	24.395	25
2024-09-09	28.400	29.050	28.400	28.700	24.653	30
2024-09-06	29.150	29.300	28.200	28.400	24.395	107
2024-09-05	29.350	29.900	28.700	29.200	25.082	112
2024-09-04	28.900	29.650	28.900	29.400	25.254	12
2024-09-03	30.150	30.250	29.200	29.450	25.297	207
2024-09-02	30.000	31.100	29.900	30.150	25.898	560
2024-08-30	30.300	31.000	29.900	30.700	26.371	188
2024-08-29	30.050	30.950	29.800	30.450	26.156	367

← NewerPage 9 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.