FRA, MUX End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MUX: Mutares SE & Co. KGaA

04 Sep 2025

LAST: 29.05	CHANGE: 0.70	OPEN: 29.05	HIGH: 29.05	ASK: 0.00	VOLUME: 270
LAST: 29.05	CHG(%): 2.47	PREV: 28.35	LOW: 29.05	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	29.05	29.05	29.05	29.05	270
03 Sep 25	28.35	28.35	28.35	28.35	270
02 Sep 25	28.80	28.80	28.05	28.40	270
01 Sep 25	28.15	28.15	28.15	28.15	104
29 Aug 25	28.45	28.45	28.45	28.45	104
28 Aug 25	28.30	28.85	28.30	28.85	104
27 Aug 25	27.65	27.65	27.65	27.65	18
26 Aug 25	28.20	28.20	28.20	28.20	18
25 Aug 25	28.00	28.50	28.00	28.50	18
22 Aug 25	27.80	27.80	27.80	27.80	150

COMPANY PROFILE

Name:	Mutares SE & Co. KGaA
About:	Mutares SE & Co. KGaA is a private equity firm specializing in investments in secondary direct, special situations, bridge financing, recapitalization, distressed/vulture, management succession, reorganization, carve-outs, turnarounds, spin-offs and re-funding. It also considers co-investments. The firm typically acquires small and medium-sized companies. It also focuses on platform and add-on acquisitions. The firm makes investments in automotive and mobility, wood and paper, construction and infrastructure, engineering, consumer goods and services, technology, commercial repair services, automobiles and components, retail and food, healthcare equipment and services, and materials including containers and packaging. The firm primarily invests in companies with established market positions and whose focus of activity is on Europe, North America and Asia. It considers acquiring companies that have revenues between "100 million ($107.33 million) and "750 million ($804.94 million) with an EBITDA up to "5 million ($5.37 million). It prefers to acquire a controlling and majority stake in its portfolio companies. It typically makes long term investments with a holding period between three and five years. The firm prefers to invest from its personal capital and from balance sheet investments. Mutares SE & Co. KGaA was founded in February 2008 and is based in Munich, Germany, with additional offices in across Europe and Asia.
Industry:	Asset Management
Address:	Arnulfstrasse 19, Munich, Germany, 80335
Website:	https://www.mutares.com/en/
ISIN:	DE000A2NB650
LEI:	391200NWMO6NLQFSCU64

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.39
EPS Ratio:	-0.25
DivYield:	0.07
Div/Share:	2.00
Price to Book:	0.64
Price to Sales:	0.11
Shares:	21.35M
Market Cap:	620.17M

TECHNICAL INDICATORS

MA5:	28.48
MA10:	28.34
MA20:	28.19
MA50:	30.48
MA100:	31.97
MA200:	29.77
STO9:	100.00
STO14:	100.00
RSI14:	61.26
MTM14:	1.80
ROC14:	0.07
ATR:	0.47
Week High:	29.05
Week Low:	28.05
Month High:	30.05
Month Low:	24.62
Year High:	49.33
Year Low:	18.61
Volatility:	5.37

RECENT SPLITS

Date	Ratio
10 Jul 2015	6-1
06 Feb 2012	2-1

RECENT DIVIDENDS

Date	Amount
03 Jul 2025	$2.00
05 Jun 2024	$2.00
11 Jul 2023	$1.00
18 May 2022	$1.00
21 May 2021	$1.50
19 May 2020	$1.00
24 May 2019	$1.00
23 Jul 2018	$1.00
22 May 2017	$0.35
06 Jun 2016	$0.60