MPC Münchmeyer Petersen Capital AG (MPCK.DE) XETRA
Currency In EUR
AD
- 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 €1,005.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,038.91, while €1000 invested 1 year ago would be worth €1,062.88. This corresponds to total returns of 0.58%, 103.89%, 6.29%, respectively, with annualized returns of 0.06%, 15.3%, 6.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MPCK.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.16 | 374 |
| July 30, 2026 | 5.16 | 5.2 | 5.2 | 5.22 | 5.16 | 1,625 |
| July 29, 2026 | 5.16 | 5.22 | 5.22 | 5.22 | 5.16 | 4,582 |
| July 28, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 5.1 | 12,942 |
| July 27, 2026 | 5.16 | 5.18 | 5.18 | 5.18 | 5.1 | 1,890 |
| July 24, 2026 | 5.1 | 5.14 | 5.14 | 5.14 | 5.1 | 463 |
| July 23, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.06 | 387 |
| July 22, 2026 | 5.16 | 5.06 | 5.06 | 5.18 | 5.06 | 6,166 |
| July 21, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 5.06 | 439 |
| July 20, 2026 | 5.16 | 5.06 | 5.06 | 5.18 | 5.06 | 2,459 |
| July 17, 2026 | 5.14 | 5.16 | 5.16 | 5.16 | 5.1 | 266 |
| July 16, 2026 | 5.06 | 5.16 | 5.16 | 5.16 | 5.06 | 799 |
| July 15, 2026 | 5.1 | 5.08 | 5.08 | 5.18 | 5.08 | 7,589 |
| July 14, 2026 | 4.96 | 5.1 | 5.1 | 5.1 | 4.96 | 3,197 |
| July 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 49,133 |
| July 10, 2026 | 5.12 | 4.92 | 4.92 | 5.12 | 4.92 | 49,133 |
| July 09, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | 873 |
| July 08, 2026 | 5.2 | 5.16 | 5.16 | 5.2 | 5.14 | 1,807 |
| July 07, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.18 | 159 |
| July 06, 2026 | 5.14 | 5.18 | 5.18 | 5.2 | 5.08 | 512 |
| July 03, 2026 | 5.2 | 5.1 | 5.1 | 5.3 | 5.1 | 4,658 |
| July 02, 2026 | 5.3 | 5.14 | 5.14 | 5.3 | 5.06 | 22,223 |
| July 01, 2026 | 5.2 | 5.26 | 5.26 | 5.28 | 5.2 | 1,320 |
| June 30, 2026 | 5.2 | 5.28 | 5.28 | 5.28 | 5.2 | 10,647 |
| June 29, 2026 | 5.3 | 5.18 | 5.18 | 5.3 | 5.08 | 32,930 |
| June 26, 2026 | 5.1 | 5.24 | 5.24 | 5.26 | 5.1 | 61,175 |
| June 25, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.02 | 32,991 |
| June 24, 2026 | 5.06 | 5.08 | 5.08 | 5.08 | 5.06 | 438 |
| June 23, 2026 | 5 | 5.1 | 5.1 | 5.1 | 5 | 1,901 |
| June 22, 2026 | 5.2 | 5.06 | 5.06 | 5.2 | 5 | 47,795 |
| June 19, 2026 | 5.2 | 5.2 | 5.2 | 5.22 | 5.12 | 17,148 |
| June 18, 2026 | 5.16 | 5.2 | 5.2 | 5.24 | 5.16 | 17,148 |
| June 17, 2026 | 5.02 | 5.14 | 5.14 | 5.18 | 5.02 | 74,802 |
| June 16, 2026 | 5.24 | 5 | 5 | 5.26 | 4.89 | 201,245 |
| June 15, 2026 | 5.44 | 5.24 | 5.24 | 5.5 | 5.18 | 52,399 |
| June 12, 2026 | 5.46 | 5.46 | 5.46 | 5.58 | 5.38 | 40,607 |
| June 11, 2026 | 5.46 | 5.5 | 5.5 | 5.5 | 5.34 | 25,589 |
| June 10, 2026 | 5.4 | 5.44 | 5.44 | 5.46 | 5.4 | 12,915 |
| June 09, 2026 | 5.36 | 5.38 | 5.38 | 5.42 | 5.34 | 42,735 |
| June 08, 2026 | 5.42 | 5.36 | 5.36 | 5.5 | 5.36 | 11,476 |
| June 05, 2026 | 5.52 | 5.48 | 5.48 | 5.56 | 5.42 | 1,443 |
| June 04, 2026 | 5.5 | 5.44 | 5.44 | 5.5 | 5.4 | 701 |
| June 03, 2026 | 5.5 | 5.5 | 5.5 | 5.58 | 5.5 | 490 |
| 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 |
AD
