Mensch und Maschine Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 41.450 | 41.700 | 41.250 | 41.550 | 39.301 | 8,071 |
| 2025-11-10 | 41.500 | 42.000 | 41.350 | 41.500 | 39.254 | 7,876 |
| 2025-11-07 | 41.350 | 41.450 | 40.550 | 41.100 | 38.875 | 21,514 |
| 2025-11-06 | 41.600 | 41.600 | 41.000 | 41.350 | 39.112 | 17,378 |
| 2025-11-05 | 41.050 | 41.900 | 40.950 | 41.600 | 39.348 | 16,159 |
| 2025-11-04 | 41.300 | 41.450 | 41.000 | 41.300 | 39.065 | 16,332 |
| 2025-11-03 | 41.750 | 42.000 | 41.300 | 41.350 | 39.112 | 28,322 |
| 2025-10-31 | 42.100 | 42.400 | 41.500 | 41.650 | 39.396 | 16,522 |
| 2025-10-30 | 41.300 | 42.400 | 41.150 | 42.400 | 40.105 | 55,318 |
| 2025-10-29 | 43.400 | 43.400 | 41.300 | 41.300 | 39.065 | 39,371 |
| 2025-10-28 | 43.750 | 44.050 | 42.750 | 43.250 | 40.909 | 24,490 |
| 2025-10-27 | 43.300 | 44.650 | 43.300 | 43.600 | 41.240 | 80,196 |
| 2025-10-24 | 43.150 | 43.650 | 42.750 | 42.800 | 40.483 | 15,507 |
| 2025-10-23 | 43.200 | 43.750 | 42.700 | 43.000 | 40.673 | 45,050 |
← NewerPage 5 of 5 · 254 trading days
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.