Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	39.150	39.400	38.350	38.550	36.463	21,227
2026-05-07	39.250	39.750	38.950	39.350	37.220	17,463
2026-05-06	39.350	40.450	38.800	38.950	36.842	34,747
2026-05-05	40.450	40.450	39.200	39.750	37.598	13,304
2026-05-04	40.400	40.900	40.100	40.500	38.308	35,623
2026-04-30	40.600	40.600	39.800	40.000	37.835	15,981
2026-04-29	39.950	40.250	39.400	40.250	38.071	13,052
2026-04-28	40.300	40.300	39.400	39.850	37.693	21,020
2026-04-27	40.100	40.700	39.850	40.100	37.930	29,558
2026-04-24	40.100	40.100	39.250	40.000	37.835	16,126
2026-04-23	40.150	40.150	39.150	39.550	37.409	32,418
2026-04-22	39.800	41.000	39.450	39.950	37.788	44,894
2026-04-21	38.000	40.700	37.600	39.500	37.362	35,467
2026-04-20	37.550	37.850	37.200	37.600	35.565	11,425
2026-04-17	37.400	38.500	37.000	38.050	35.991	10,515
2026-04-16	37.100	37.600	37.000	37.500	35.470	20,441
2026-04-15	36.450	37.000	36.300	36.950	34.950	8,041
2026-04-14	35.500	36.600	35.500	36.250	34.288	14,113
2026-04-13	35.000	35.600	33.700	35.500	33.579	31,971
2026-04-10	35.000	35.800	35.000	35.300	33.389	16,434
2026-04-09	35.500	35.500	34.500	34.500	32.633	14,078
2026-04-08	36.050	36.300	35.250	35.650	33.720	16,785
2026-04-07	34.550	35.250	34.250	34.450	32.585	20,724
2026-04-02	35.150	35.150	34.100	34.400	32.538	13,160
2026-04-01	35.150	35.150	34.500	34.950	33.058	14,331
2026-03-31	33.700	34.700	33.700	34.450	32.585	27,517
2026-03-30	33.600	33.800	33.050	33.550	31.734	30,221
2026-03-27	33.850	33.850	33.200	33.350	31.545	25,146
2026-03-26	33.500	34.000	33.400	33.750	31.923	35,452
2026-03-25	34.050	34.750	33.650	33.750	31.923	37,230
2026-03-24	34.650	34.800	33.500	33.650	31.829	22,879
2026-03-23	34.700	35.300	33.800	34.700	32.822	34,944
2026-03-20	35.850	35.950	34.600	34.600	32.727	44,981
2026-03-19	36.100	36.100	34.650	35.800	33.862	36,021
2026-03-18	36.550	37.450	35.450	36.450	34.477	60,272
2026-03-17	35.050	35.250	34.700	34.700	32.822	34,892
2026-03-16	35.550	35.550	34.750	34.900	33.011	24,763
2026-03-13	35.700	35.900	35.100	35.300	33.389	19,248
2026-03-12	35.900	36.400	35.550	36.000	34.051	34,876
2026-03-11	36.650	36.700	36.050	36.050	34.099	26,331
2026-03-10	37.450	37.700	36.600	36.900	34.903	41,634
2026-03-09	38.200	38.200	37.050	37.050	35.045	47,570
2026-03-06	37.800	38.350	37.400	37.800	35.754	70,090
2026-03-05	37.800	38.350	37.500	37.500	35.470	47,206
2026-03-04	38.550	38.550	37.900	38.000	35.943	17,135
2026-03-03	38.950	38.950	38.000	38.250	36.180	10,709
2026-03-02	40.000	40.000	38.750	38.850	36.747	10,476
2026-02-27	39.400	39.550	38.900	39.500	37.362	10,764
2026-02-26	38.550	39.400	38.550	39.100	36.984	19,343
2026-02-25	38.200	38.600	38.050	38.600	36.511	9,121
2026-02-24	38.400	38.500	38.050	38.100	36.038	10,999
2026-02-23	38.600	38.900	38.050	38.250	36.180	36,790
2026-02-20	38.650	38.700	38.100	38.250	36.180	48,694
2026-02-19	38.550	39.000	38.200	38.500	36.416	30,228
2026-02-18	38.250	38.800	38.200	38.300	36.227	26,945
2026-02-17	38.600	38.950	38.100	38.200	36.132	38,676
2026-02-16	40.000	40.000	38.250	38.250	36.180	27,214
2026-02-13	38.400	38.800	37.950	38.250	36.180	43,592
2026-02-12	40.500	40.700	37.950	38.350	36.274	76,979
2026-02-11	42.000	42.500	40.300	40.600	38.402	90,950

← NewerPage 3 of 5 · 254 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.