MPC Münchmeyer Petersen Capital AG (MPCK.DE) XETRA
5.50
-0.02(-0.36%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
MPCK.DE Historical Return
If you invested €1000 in MPC Münchmeyer Petersen Capital AG (MPCK.DE) 10 years ago, it would be worth €870.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,182.54, while €1000 invested 1 year ago would be worth €1,086.96. This corresponds to total returns of -12.97%, 118.25%, 8.7%, respectively, with annualized returns of -1.38%, 16.88%, 8.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MPCK.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.5 | 5.52 | 5.52 | 5.58 | 5.46 | 18,047 |
| June 01, 2026 | 5.44 | 5.5 | 5.5 | 5.5 | 5.44 | 13,857 |
| May 29, 2026 | 5.42 | 5.48 | 5.48 | 5.5 | 5.42 | 43,067 |
| May 28, 2026 | 5.5 | 5.42 | 5.42 | 5.62 | 5.42 | 5,459 |
| May 27, 2026 | 5.44 | 5.5 | 5.5 | 5.5 | 5.36 | 15,238 |
| May 26, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 282 |
| May 25, 2026 | 5.44 | 5.38 | 5.38 | 5.44 | 5.38 | 836 |
| May 22, 2026 | 5.34 | 5.44 | 5.44 | 5.44 | 5.34 | 551 |
| May 21, 2026 | 5.36 | 5.42 | 5.42 | 5.44 | 5.34 | 25,222 |
| May 20, 2026 | 5.42 | 5.44 | 5.44 | 5.44 | 5.36 | 3,775 |
| May 19, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.34 | 33,870 |
| May 18, 2026 | 5.36 | 5.38 | 5.38 | 5.4 | 5.34 | 7,595 |
| May 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | 7,574 |
| May 14, 2026 | 5.44 | 5.4 | 5.4 | 5.44 | 5.34 | 1,501 |
| May 13, 2026 | 5.48 | 5.42 | 5.42 | 5.48 | 5.36 | 18,453 |
| May 12, 2026 | 5.46 | 5.5 | 5.5 | 5.5 | 5.26 | 18,512 |
| May 11, 2026 | 5.36 | 5.48 | 5.48 | 5.5 | 5.32 | 70,564 |
| May 08, 2026 | 5.4 | 5.46 | 5.46 | 5.46 | 5.36 | 13,798 |
| May 07, 2026 | 5.38 | 5.34 | 5.34 | 5.42 | 5.3 | 28,068 |
| May 06, 2026 | 5.3 | 5.3 | 5.3 | 5.44 | 5.3 | 84,237 |
| May 05, 2026 | 5.2 | 5.34 | 5.34 | 5.34 | 5.12 | 9,214 |
| May 04, 2026 | 5.2 | 5.16 | 5.16 | 5.2 | 5 | 37,933 |
| April 30, 2026 | 5.2 | 5.12 | 5.12 | 5.2 | 4.95 | 21,901 |
| April 29, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 5.04 | 9,995 |
| April 28, 2026 | 5.12 | 5.12 | 5.12 | 5.2 | 5.08 | 5,183 |
| April 27, 2026 | 5 | 5.06 | 5.06 | 5.1 | 5 | 1,799 |
| April 24, 2026 | 5 | 5.06 | 5.06 | 5.1 | 5 | 5,093 |
| April 23, 2026 | 5.06 | 4.99 | 4.99 | 5.06 | 4.9 | 38,005 |
| April 22, 2026 | 5.1 | 5.16 | 5.16 | 5.16 | 5 | 7,176 |
| April 21, 2026 | 5.16 | 5.14 | 5.14 | 5.26 | 5.1 | 14,477 |
| April 20, 2026 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 5,071 |
| April 17, 2026 | 5.12 | 5.16 | 5.16 | 5.16 | 5.02 | 2,859 |
| April 16, 2026 | 5.18 | 5.12 | 5.12 | 5.18 | 5.02 | 3,917 |
| April 15, 2026 | 5.14 | 5.2 | 5.2 | 5.2 | 5.1 | 131 |
| April 14, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 5.1 | 8,495 |
| April 13, 2026 | 5 | 5.06 | 5.06 | 5.06 | 4.97 | 262 |
| April 10, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5 | 13,387 |
| April 09, 2026 | 5.06 | 4.97 | 4.97 | 5.08 | 4.89 | 11,510 |
| April 08, 2026 | 4.8 | 5.06 | 5.06 | 5.06 | 4.8 | 29,220 |
| April 07, 2026 | 4.89 | 4.85 | 4.85 | 4.89 | 4.75 | 5,970 |
| April 02, 2026 | 4.8 | 4.89 | 4.89 | 4.89 | 4.8 | 2,055 |
| April 01, 2026 | 4.89 | 4.86 | 4.86 | 4.89 | 4.8 | 130 |
| March 31, 2026 | 4.88 | 4.85 | 4.85 | 5 | 4.84 | 560 |
| March 30, 2026 | 4.85 | 4.97 | 4.97 | 4.97 | 4.79 | 3,389 |
| March 27, 2026 | 4.98 | 4.9 | 4.9 | 4.98 | 4.81 | 1,149 |
| March 26, 2026 | 4.81 | 4.99 | 4.99 | 4.99 | 4.8 | 1,125 |
| March 25, 2026 | 4.82 | 4.99 | 4.99 | 5 | 4.82 | 28,313 |
| March 24, 2026 | 4.78 | 4.8 | 4.8 | 4.8 | 4.73 | 2,143 |
| March 23, 2026 | 4.52 | 4.75 | 4.75 | 4.78 | 4.52 | 10,023 |
| March 20, 2026 | 4.74 | 4.81 | 4.81 | 4.81 | 4.67 | 1,273 |
| March 19, 2026 | 4.8 | 4.83 | 4.83 | 4.83 | 4.77 | 829 |
| March 18, 2026 | 4.9 | 4.89 | 4.89 | 4.9 | 4.81 | 1,455 |
| March 17, 2026 | 4.88 | 4.89 | 4.89 | 4.89 | 4.81 | 4,367 |
| March 16, 2026 | 4.89 | 4.88 | 4.88 | 4.89 | 4.81 | 1,327 |
| 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 |
