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 €967.27 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,970.37, while €1000 invested 1 year ago would be worth €1,081.3. This corresponds to total returns of -3.27%, 97.04%, 8.13%, respectively, with annualized returns of -0.33%, 14.54%, 8.13%.
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 |
|---|---|---|---|---|---|---|
| September 03, 2026 | 5.4 | 5.32 | 5.32 | 5.48 | 5.28 | 28,823 |
| September 02, 2026 | 5.4 | 5.28 | 5.28 | 5.4 | 5.28 | 4,588 |
| September 01, 2026 | 5.32 | 5.52 | 5.52 | 5.66 | 5.32 | 56,440 |
| August 31, 2026 | 5.24 | 5.2 | 5.2 | 5.24 | 5.06 | 6,660 |
| August 28, 2026 | 5.4 | 5.46 | 5.46 | 5.48 | 5.38 | 6,518 |
| August 27, 2026 | 5.46 | 5.46 | 5.46 | 5.48 | 5.4 | 11,378 |
| August 26, 2026 | 5.46 | 5.36 | 5.36 | 5.5 | 5.2 | 33,227 |
| August 25, 2026 | 5.3 | 5.38 | 5.38 | 5.38 | 5.3 | 16,640 |
| August 24, 2026 | 5.3 | 5.28 | 5.28 | 5.4 | 5.28 | 25,759 |
| August 21, 2026 | 5.26 | 5.3 | 5.3 | 5.3 | 5.26 | 4,325 |
| August 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.2 | 3,148 |
| August 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | 30,577 |
| August 18, 2026 | 5.22 | 5.26 | 5.26 | 5.26 | 5.1 | 69,737 |
| August 17, 2026 | 5.36 | 5.44 | 5.44 | 5.44 | 5.36 | 2,405 |
| August 14, 2026 | 5.3 | 5.3 | 5.3 | 5.3 | 5.22 | 6,312 |
| August 13, 2026 | 5.22 | 5.22 | 5.22 | 5.3 | 5.22 | 4,794 |
| August 12, 2026 | 5.36 | 5.28 | 5.28 | 5.36 | 5.2 | 3,212 |
| August 11, 2026 | 5.3 | 5.28 | 5.28 | 5.3 | 5.22 | 2,218 |
| August 10, 2026 | 5.36 | 5.3 | 5.3 | 5.36 | 5.28 | 4,141 |
| August 07, 2026 | 5.3 | 5.28 | 5.28 | 5.3 | 5.28 | 174 |
| August 06, 2026 | 5.24 | 5.2 | 5.2 | 5.3 | 5.2 | 16,795 |
| August 05, 2026 | 5.22 | 5.2 | 5.2 | 5.26 | 5.2 | 2,438 |
| August 04, 2026 | 5.22 | 5.2 | 5.2 | 5.3 | 5.16 | 8,029 |
| August 03, 2026 | 5.2 | 5.2 | 5.2 | 5.3 | 5.2 | 3,253 |
| 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 |
AD
