EODData

MEMBERSHIP REGISTER LOG IN

FRA, MUX: Mutares SE & Co. KGaA

10 Nov 2025
LAST:

27.05

CHANGE:
 0.25		OPEN:
26.30		HIGH:
27.10		ASK:
0.00		VOLUME:
450
CHG(%):
0.93		PREV:
26.80		LOW:
26.30		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Nov 2526.3027.1026.3027.05450
07 Nov 2526.7526.8026.7526.80144
06 Nov 2527.0027.0026.4026.401.1K
05 Nov 2527.2527.2526.7526.7512
04 Nov 2527.8528.4027.8528.4017
03 Nov 2527.8028.4027.8028.40100
31 Oct 2527.9527.9527.6027.6029
30 Oct 2528.1028.1028.0028.00200
29 Oct 2528.1528.1528.1528.15200
28 Oct 2528.0528.0527.9527.95200

COMPANY PROFILE

Name:Mutares SE & Co. KGaA
About:Mutares SE & Co. KGaA is a private equity firm specializing in investments in secondary direct, special situations, bridge financing, recapitalization, distressed/vulture, management succession, reorganization, carve-outs, turnarounds, spin-offs and re-funding. It also considers co-investments. The firm typically acquires small and medium-sized companies. It also focuses on platform and add-on acquisitions. The firm makes investments in automotive and mobility, wood and paper, construction and infrastructure, engineering, consumer goods and services, technology, commercial repair services, automobiles and components, retail and food, healthcare equipment and services, and materials including containers and packaging. The firm primarily invests in companies with established market positions and whose focus of activity is on Europe, North America and Asia. It considers acquiring companies that have revenues between "100 million ($107.33 million) and "750 million ($804.94 million) with an EBITDA up to "5 million ($5.37 million). It prefers to acquire a controlling and majority stake in its portfolio companies. It typically makes long term investments with a holding period between three and five years. The firm prefers to invest from its personal capital and from balance sheet investments. Mutares SE & Co. KGaA was founded in February 2008 and is based in Munich, Germany, with additional offices in across Europe and Asia.
Industry:Asset Management
Address:Arnulfstrasse 19, Munich, Germany, 80335
Website:https://www.mutares.com/en/
ISIN:DE000A2NB650
LEI:391200NWMO6NLQFSCU64

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:17.42 
Forward P/E:7.06 
Price to Sales:0.10 
Price to Book:0.64 
Profit Margin:0.01 
Operating Margin:-0.08 
Return on Assets:-0.08 
Return on Equity:-0.01 
EPS Ratio:-0.25 
DivYield:0.07 
Div/Share:2.00 
Revenue:5.812B 
Shares:54.11M 
Market Cap:1.464B 

TECHNICAL INDICATORS

MA5:27.080.1%
MA10:27.551.8%
MA20:28.053.7%
MA50:29.137.7%
MA100:30.0711.2%
MA200:30.8214.0%
STO9:32.50
STO14:28.26
RSI14:32.69 
WPR14:-70.45
MTM14:-1.55
ROC14:-0.05 
ATR:0.53 
Week High:28.405.0%
Week Low:26.302.9%
Month High:30.9014.2%
Month Low:26.3014.0%
Year High:49.3382.4%
Year Low:21.1328.0%
Volatility:23.06 

RECENT SPLITS

Date Ratio
10 Jul 20156-1
06 Feb 20122-1

RECENT DIVIDENDS

Date Amount
03 Jul 2025$2.00
05 Jun 2024$2.25
11 Jul 2023$1.75
18 May 2022$1.50
21 May 2021$1.50
19 May 2020$1.00
24 May 2019$1.00
23 Jul 2018$1.00
22 May 2017$0.35
06 Jun 2016$0.60