Mensch und Maschine Software SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	37.850	37.850	37.050	37.200	37.200	5,446
2026-07-30	38.400	38.800	37.500	37.500	37.500	16,323
2026-07-29	37.800	38.850	37.450	38.650	38.650	20,571
2026-07-28	37.000	38.050	36.750	37.500	37.500	25,125
2026-07-27	35.450	37.550	35.300	36.750	36.750	35,123
2026-07-24	35.000	36.150	34.800	35.200	35.200	25,995
2026-07-23	35.200	35.600	34.650	34.650	34.650	10,757
2026-07-22	35.100	35.850	34.700	34.950	34.950	16,860
2026-07-21	35.850	35.850	34.400	34.850	34.850	17,474
2026-07-20	34.700	35.700	34.100	35.300	35.300	16,092
2026-07-17	34.850	35.150	34.300	34.550	34.550	11,365
2026-07-16	36.000	36.000	34.550	34.950	34.950	10,297
2026-07-15	37.400	37.400	35.850	36.000	36.000	6,090
2026-07-14	36.650	37.250	35.950	37.250	37.250	7,676
2026-07-13	36.750	37.200	36.400	36.950	36.950	8,389
2026-07-10	37.450	37.450	36.300	36.700	36.700	5,256
2026-07-09	36.650	37.200	36.500	36.950	36.950	7,427
2026-07-08	37.150	37.150	36.200	36.400	36.400	5,182
2026-07-07	37.450	37.450	37.050	37.150	37.150	3,700
2026-07-06	37.150	37.500	36.850	37.150	37.150	6,870
2026-07-03	37.450	37.450	36.400	36.400	36.400	6,099
2026-07-02	36.000	37.250	36.000	37.100	37.100	2,127
2026-07-01	36.000	36.500	35.700	36.350	36.350	8,154
2026-06-30	35.900	36.100	35.500	35.700	35.700	10,516
2026-06-29	35.900	36.350	35.300	35.800	35.800	8,472
2026-06-26	34.750	35.850	34.500	35.600	35.600	10,009
2026-06-25	34.600	35.000	34.300	34.650	34.650	12,800
2026-06-24	34.500	35.100	34.100	34.900	34.900	8,496
2026-06-23	35.050	35.050	34.350	34.350	34.350	8,835
2026-06-22	34.800	35.550	34.800	34.900	34.900	21,475
2026-06-19	35.000	35.350	34.700	34.700	34.700	6,784
2026-06-18	35.500	35.500	34.500	35.200	35.200	15,795
2026-06-17	35.400	35.600	35.050	35.300	35.300	14,016
2026-06-16	35.600	36.000	34.900	35.200	35.200	9,699
2026-06-15	36.700	37.000	35.500	35.600	35.600	6,480
2026-06-12	35.550	36.250	35.500	36.000	36.000	10,276
2026-06-11	35.150	35.850	35.100	35.250	35.250	11,143
2026-06-10	36.100	36.100	35.100	35.600	35.600	11,141
2026-06-09	37.450	37.450	36.100	36.100	36.100	7,305
2026-06-08	37.600	38.200	37.100	37.550	37.550	9,330
2026-06-05	37.950	39.000	37.750	37.750	37.750	8,896
2026-06-04	37.150	38.350	37.150	38.200	38.200	7,045
2026-06-03	38.200	38.650	37.450	37.450	37.450	10,326
2026-06-02	39.300	39.550	38.100	38.100	38.100	10,816
2026-06-01	38.450	39.250	38.150	38.950	38.950	19,868
2026-05-29	38.550	38.650	37.800	38.350	38.350	10,104
2026-05-28	38.050	38.350	37.150	38.300	38.300	14,886
2026-05-27	36.900	37.800	36.900	37.700	37.700	16,917
2026-05-26	37.350	37.350	36.550	37.200	37.200	14,213
2026-05-25	37.650	37.950	36.650	37.600	37.600	15,598
2026-05-22	36.800	37.100	36.000	36.700	36.700	10,544
2026-05-21	36.600	36.600	35.800	36.450	36.450	13,969
2026-05-20	36.100	36.700	35.400	36.600	36.600	29,805
2026-05-19	35.450	36.550	35.450	36.450	36.450	15,308
2026-05-18	35.000	35.750	34.500	35.450	35.450	21,720
2026-05-15	35.250	35.300	34.700	35.200	35.200	8,869
2026-05-14	34.450	35.050	34.450	35.000	35.000	12,513
2026-05-13	35.500	35.600	33.750	34.500	34.500	38,957
2026-05-12	38.400	38.400	36.900	36.950	34.950	50,240
2026-05-11	38.750	38.850	37.950	38.250	36.180	19,203

← NewerPage 2 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.0000 EUR
2025-05-09	1.8500 EUR
2024-05-09	1.6500 EUR
2023-05-12	1.4000 EUR
2022-05-12	1.5400 EUR
2021-05-12	1.0000 EUR
2020-06-18	0.8500 EUR
2020-05-14	0.8500 EUR
2019-05-09	0.6500 EUR
2019-04-29	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.