MPC Münchmeyer Petersen Capital AG (MPCK.DE) XETRA
4.89
+0.03(+0.62%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.89
+0.03(+0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.82 | 4.89 | 4.89 | 4.9 | 4.76 | 6,365 |
| March 12, 2026 | 4.9 | 4.86 | 4.86 | 4.9 | 4.82 | 369 |
| March 11, 2026 | 4.9 | 4.89 | 4.89 | 4.9 | 4.82 | 809 |
| March 10, 2026 | 4.86 | 4.89 | 4.89 | 4.95 | 4.85 | 719 |
| March 09, 2026 | 4.95 | 4.91 | 4.91 | 4.95 | 4.85 | 714 |
| March 06, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | 269 |
| March 05, 2026 | 4.86 | 4.92 | 4.92 | 4.97 | 4.86 | 5,389 |
| March 04, 2026 | 4.9 | 4.86 | 4.86 | 4.9 | 4.82 | 6,324 |
| March 03, 2026 | 4.87 | 4.89 | 4.89 | 4.9 | 4.87 | 2,755 |
| March 02, 2026 | 4.93 | 4.98 | 4.98 | 4.99 | 4.89 | 14,459 |
| February 27, 2026 | 4.88 | 4.95 | 4.95 | 4.98 | 4.88 | 640 |
| February 26, 2026 | 4.9 | 4.99 | 4.99 | 4.99 | 4.86 | 36,071 |
| February 25, 2026 | 5 | 5.04 | 5.04 | 5.08 | 5 | 8,911 |
| February 24, 2026 | 4.91 | 4.95 | 4.95 | 5 | 4.91 | 2,898 |
| February 23, 2026 | 4.99 | 4.95 | 4.95 | 5 | 4.9 | 5,319 |
| February 20, 2026 | 4.97 | 4.94 | 0 | 4.97 | 4.9 | 3,667 |
| February 19, 2026 | 4.88 | 4.95 | 0 | 4.99 | 4.86 | 8,708 |
| February 18, 2026 | 4.89 | 4.95 | 0 | 5 | 4.85 | 3,417 |
| February 17, 2026 | 4.9 | 4.86 | 0 | 4.9 | 4.86 | 11,216 |
| February 16, 2026 | 4.99 | 4.88 | 0 | 4.99 | 4.86 | 5,677 |
| February 13, 2026 | 4.93 | 4.87 | 0 | 4.93 | 4.85 | 1,786 |
| February 12, 2026 | 4.96 | 4.97 | 0 | 4.97 | 4.93 | 787 |
| February 11, 2026 | 4.93 | 4.95 | 0 | 4.95 | 4.93 | 96 |
| February 10, 2026 | 4.9 | 5 | 0 | 5 | 4.9 | 5,296 |
| February 09, 2026 | 5 | 4.99 | 0 | 5 | 4.9 | 3,222 |
| February 06, 2026 | 4.91 | 4.97 | 0 | 5.08 | 4.91 | 722 |
| February 05, 2026 | 5 | 4.99 | 0 | 5 | 4.97 | 5,660 |
| February 04, 2026 | 5.04 | 4.96 | 0 | 5.08 | 4.9 | 5,440 |
| February 03, 2026 | 5.1 | 5.1 | 0 | 5.24 | 5.1 | 1,786 |
| February 02, 2026 | 5.02 | 5.08 | 0 | 5.12 | 4.99 | 4,700 |
| January 30, 2026 | 5.2 | 5.04 | 0 | 5.2 | 5 | 11,382 |
| January 29, 2026 | 5.18 | 5.18 | 0 | 5.18 | 5.16 | 2,672 |
| January 28, 2026 | 5.24 | 5.18 | 0 | 5.26 | 5.18 | 7,221 |
| January 27, 2026 | 5.12 | 5.18 | 0 | 5.38 | 5.12 | 14,071 |
| January 26, 2026 | 5.12 | 5.14 | 0 | 5.2 | 4.98 | 41,974 |
| January 23, 2026 | 5 | 5.02 | 0 | 5.1 | 5 | 19,661 |
| January 22, 2026 | 4.91 | 4.99 | 0 | 5 | 4.8 | 19,263 |
| January 21, 2026 | 4.87 | 4.83 | 0 | 4.88 | 4.7 | 11,062 |
| January 20, 2026 | 4.9 | 4.89 | 0 | 4.9 | 4.7 | 34,538 |
| January 19, 2026 | 4.9 | 4.95 | 0 | 4.95 | 4.9 | 561 |
| January 16, 2026 | 4.91 | 4.95 | 0 | 5 | 4.91 | 6,991 |
| January 15, 2026 | 5.04 | 4.94 | 0 | 5.04 | 4.9 | 4,852 |
| January 14, 2026 | 4.96 | 5.02 | 0 | 5.02 | 4.9 | 2,940 |
| January 13, 2026 | 4.9 | 4.97 | 0 | 4.97 | 4.9 | 2,938 |
| January 12, 2026 | 5 | 4.92 | 0 | 5 | 4.91 | 3,471 |
| January 09, 2026 | 4.99 | 4.98 | 0 | 4.99 | 4.96 | 2,456 |
| January 08, 2026 | 4.91 | 4.93 | 0 | 4.98 | 4.89 | 11,991 |
| January 07, 2026 | 4.92 | 5.04 | 0 | 5.04 | 4.92 | 3,432 |
| January 06, 2026 | 4.81 | 4.95 | 0 | 5 | 4.76 | 23,438 |
| January 05, 2026 | 4.9 | 4.92 | 0 | 5 | 4.9 | 10,275 |
| January 02, 2026 | 4.89 | 4.88 | 0 | 4.91 | 4.87 | 1,963 |
| December 30, 2025 | 4.9 | 4.85 | 0 | 4.9 | 4.85 | 9,648 |
| December 29, 2025 | 4.89 | 4.89 | 0 | 5 | 4.73 | 30,166 |
| December 23, 2025 | 4.89 | 4.88 | 0 | 4.89 | 4.76 | 11,745 |
| December 22, 2025 | 4.9 | 4.93 | 0 | 4.95 | 4.9 | 272 |
| December 19, 2025 | 4.95 | 4.93 | 0 | 4.95 | 4.88 | 392 |
| December 18, 2025 | 4.99 | 4.95 | 0 | 4.99 | 4.9 | 1,472 |
| December 17, 2025 | 4.89 | 4.95 | 0 | 4.95 | 4.89 | 1,659 |
| December 16, 2025 | 4.97 | 4.97 | 0 | 4.97 | 4.97 | 0 |
| December 15, 2025 | 4.97 | 4.91 | 0 | 4.97 | 4.91 | 1,240 |