MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany flag Germany · Delayed Price · Currency is EUR
4.920
0.00 (0.00%)
Last updated: Oct 21, 2025, 9:03 AM CET

FRA:MPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.884.984.884.984.980.81%500
Oct 22, 20254.944.944.944.944.941.02%127
Oct 21, 20254.894.894.894.894.890.20%127
Oct 20, 20254.884.884.884.884.880.21%127
Oct 17, 20254.894.894.874.874.87-0.20%127
Oct 16, 20254.884.884.884.884.88-0.20%1,402
Oct 15, 20254.894.894.894.894.89-0.41%1,402
Oct 14, 20254.914.914.914.914.91-1.01%1,402
Oct 13, 20254.934.994.934.964.960.20%1,402
Oct 10, 20254.954.954.954.954.950.41%20
Oct 9, 20254.934.934.934.934.93-0.40%20
Oct 8, 20254.954.954.954.954.952.06%20
Oct 7, 20254.934.934.854.854.85-2.61%20
Oct 6, 20254.984.984.984.984.981.01%4,332
Oct 3, 20255.045.044.934.934.93-2.95%15
Oct 2, 20254.975.084.975.085.08-1.17%15
Oct 1, 20255.145.145.145.145.143.84%2,700
Sep 30, 20254.954.954.954.954.950.81%3,330
Sep 29, 20254.914.914.914.914.91-1,096
Sep 26, 20254.914.914.914.914.91-0.41%151
Sep 25, 20254.934.934.934.934.930.41%2,159
Sep 24, 20254.914.914.914.914.910.41%330
Sep 23, 20254.894.894.894.894.89-0.81%102
Sep 22, 20254.934.934.934.934.931.02%102
Sep 19, 20254.884.884.884.884.88-0.20%102
Sep 18, 20254.894.894.894.894.89-0.20%102
Sep 17, 20254.904.904.904.904.900.62%102
Sep 16, 20254.935.024.874.874.87-2.99%102
Sep 15, 20254.955.024.955.025.022.45%402
Sep 12, 20254.904.904.904.904.90-0.41%150
Sep 11, 20254.924.924.924.924.920.41%150
Sep 10, 20254.904.904.904.904.90-0.20%150
Sep 9, 20254.914.914.914.914.911.03%150
Sep 8, 20254.864.864.864.864.86-2.02%150
Sep 5, 20254.824.964.824.964.963.33%150
Sep 4, 20254.804.804.804.804.80-0.41%160
Sep 3, 20254.824.824.824.824.82-0.21%160
Sep 2, 20254.834.834.834.834.83-2.42%160
Sep 1, 20254.814.954.814.954.953.13%160
Aug 29, 20254.804.804.804.804.80-2.04%601
Aug 28, 20254.794.904.794.904.90-1.21%601
Aug 27, 20254.964.964.964.964.961.02%10
Aug 26, 20254.914.914.914.914.912.51%10
Aug 25, 20254.794.794.794.794.790.21%10
Aug 22, 20254.784.784.784.784.78-0.62%10
Aug 21, 20254.814.814.814.814.811.69%10
Aug 20, 20254.734.734.734.734.731.28%10
Aug 19, 20254.674.674.674.674.67-3.11%10
Aug 18, 20254.724.824.724.824.822.55%10
Aug 15, 20254.724.724.704.704.701.73%430