Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	56.766	58.001	56.766	57.898	52.271	5,954
2024-08-20	58.618	58.618	57.909	58.018	52.380	2,113
2024-08-19	58.823	58.841	58.412	58.412	52.735	4,174
2024-08-16	60.160	61.394	59.029	59.337	53.571	3,096
2024-08-14	61.497	61.497	61.497	61.497	55.520	977
2024-08-13	60.057	60.057	60.057	60.057	54.220	250
2024-08-12	61.086	61.086	59.749	60.263	54.406	87
2024-08-09	60.777	60.777	60.571	60.571	54.685	200
2024-08-08	60.263	60.263	58.991	58.991	53.258	1,512
2024-08-07	59.852	59.852	59.235	59.543	53.756	21
2024-08-06	58.926	59.235	58.926	59.235	53.478	600
2024-08-05	59.337	59.337	57.281	58.114	52.466	4,996
2024-08-02	60.880	60.880	60.057	60.160	54.313	402
2024-08-01	61.805	62.114	61.600	61.746	55.745	518
2024-07-31	61.188	61.600	60.160	61.600	55.613	900
2024-07-30	60.882	61.703	60.882	61.703	55.706	543
2024-07-29	60.983	61.570	60.983	61.570	55.586	2,283
2024-07-26	59.646	61.394	59.646	61.394	55.427	4,249
2024-07-25	59.852	60.173	59.389	60.173	54.325	6,278
2024-07-24	59.894	60.070	59.502	60.057	54.220	2,196
2024-07-23	56.972	58.185	56.972	58.185	52.530	401
2024-07-22	57.075	57.318	56.869	57.318	51.747	208
2024-07-19	55.944	56.149	55.532	56.149	50.692	179
2024-07-18	57.345	57.979	57.345	57.589	51.992	2,000
2024-07-17	59.749	59.749	57.795	57.795	52.178	1
2024-07-15	60.674	60.777	60.057	60.418	54.546	1,412
2024-07-12	59.440	60.983	59.440	60.477	54.599	6,247
2024-07-11	57.692	58.720	57.692	58.368	52.695	1,845
2024-07-10	58.001	58.256	57.898	58.256	52.594	783
2024-07-09	58.515	59.029	58.515	58.515	52.828	2
2024-07-08	59.543	59.852	58.720	58.720	53.014	30
2024-07-05	56.766	58.823	56.766	58.681	52.978	2,152
2024-07-04	57.795	58.823	57.692	57.898	52.271	43
2024-07-03	57.589	58.618	57.589	58.566	52.874	707
2024-07-02	56.149	57.418	56.149	56.869	51.342	719
2024-07-01	57.075	57.281	55.944	56.149	50.692	459
2024-06-28	57.795	57.795	56.972	57.075	51.528	61
2024-06-27	56.869	56.869	56.869	56.869	51.342	224
2024-06-26	57.383	57.795	56.561	56.664	51.157	658
2024-06-25	56.561	57.178	56.561	56.561	51.064	51
2024-06-24	56.664	57.383	56.561	56.869	51.342	2,748
2024-06-21	57.692	58.103	57.075	57.178	51.621	575
2024-06-20	58.206	58.206	57.589	58.206	52.549	30
2024-06-18	57.383	58.001	57.281	57.281	51.714	1
2024-06-17	57.589	58.309	57.281	57.898	52.271	1
2024-06-14	58.823	58.823	56.869	57.934	52.304	719
2024-06-13	59.749	60.366	58.926	59.192	53.439	327
2024-06-12	59.337	60.263	59.029	59.289	53.527	625
2024-06-11	60.160	60.366	59.646	59.646	53.849	320
2024-06-10	60.160	60.263	59.749	59.959	54.132	822
2024-06-07	60.263	60.366	59.954	60.057	54.220	2,044
2024-06-06	60.057	60.160	59.646	60.160	54.313	8
2024-06-05	59.954	60.057	59.543	59.954	54.128	3
2024-06-04	59.235	60.057	59.235	59.646	53.849	1
2024-06-03	59.132	59.543	58.618	58.720	53.014	114
2024-05-31	58.515	58.618	57.383	58.618	52.921	10
2024-05-30	59.543	59.543	58.103	58.103	52.456	64
2024-05-29	61.394	61.394	59.852	59.954	54.128	394
2024-05-28	62.628	62.628	61.394	61.703	55.706	2
2024-05-24	59.646	60.263	59.543	60.263	54.406	17

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.0000 EUR
2025-05-09	1.1312 EUR
2024-05-09	1.2135 EUR
2023-05-12	0.2160 EUR
2022-05-12	0.8844 EUR
2021-05-12	0.8947 EUR
2020-06-18	0.2468 EUR
2019-05-09	0.1954 EUR

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