Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	58.618	60.057	58.206	59.852	54.035	3
2024-05-22	58.823	58.823	57.692	57.692	52.085	12
2024-05-21	58.926	59.132	58.319	59.132	53.385	6,332
2024-05-20	58.926	58.926	58.309	58.325	52.656	9,283
2024-05-17	58.618	59.029	58.051	58.051	52.409	839
2024-05-16	56.561	59.132	56.561	57.795	52.178	398
2024-05-15	54.504	56.561	54.504	56.458	50.971	401
2024-05-14	55.327	55.327	55.106	55.327	49.950	1,091
2024-05-13	55.532	55.738	55.327	55.327	49.950	1,126
2024-05-10	56.766	56.972	55.944	55.944	50.507	140
2024-05-09	58.103	58.103	56.561	56.664	51.157	50
2024-05-08	58.001	58.412	57.486	57.898	51.175	26
2024-05-07	60.469	60.469	58.412	58.412	51.630	1,597
2024-05-03	58.109	59.029	58.109	58.862	52.028	2,646
2024-05-02	56.561	57.589	56.561	56.972	50.357	44
2024-04-30	55.430	57.281	55.430	56.561	49.994	1,085
2024-04-29	55.018	55.327	54.504	55.121	48.721	72
2024-04-26	54.451	54.504	54.401	54.401	48.085	1,149
2024-04-25	54.504	54.504	53.887	54.020	47.747	1,070
2024-04-24	54.607	54.693	54.298	54.693	48.342	619
2024-04-23	53.887	54.196	53.476	54.196	47.903	542
2024-04-22	53.373	53.373	52.961	53.261	47.077	1,130
2024-04-19	51.727	52.756	51.522	52.756	46.630	140
2024-04-18	52.859	52.859	51.419	51.419	45.449	1,182
2024-04-17	51.162	51.419	50.648	51.419	45.449	41
2024-04-16	51.727	52.653	51.213	51.933	45.903	5,133
2024-04-15	51.625	52.447	51.419	51.723	45.718	11,403
2024-04-12	51.615	51.615	51.615	51.615	45.622	458
2024-04-11	51.933	51.933	51.419	51.685	45.684	1,367
2024-04-10	51.522	51.625	51.419	51.453	45.479	685
2024-04-09	52.550	52.961	51.419	51.426	45.455	597
2024-04-08	52.653	52.961	52.542	52.542	46.442	321
2024-04-05	51.727	52.344	51.727	52.031	45.989	125
2024-04-04	52.961	52.961	52.447	52.961	46.812	15
2024-04-03	53.578	53.578	52.550	52.550	46.449	13
2024-04-02	54.607	55.121	53.476	53.476	47.267	6
2024-03-28	54.915	54.915	54.718	54.718	48.365	95
2024-03-27	54.710	55.121	54.710	54.813	48.448	10
2024-03-26	54.710	55.018	54.504	54.710	48.357	2
2024-03-25	56.458	56.458	54.710	55.430	48.994	41
2024-03-22	55.841	56.561	55.224	55.733	49.261	129
2024-03-21	53.784	55.327	53.784	55.327	48.903	6
2024-03-19	54.401	54.401	52.756	52.756	46.630	207
2024-03-18	52.344	53.438	52.344	53.438	47.233	131
2024-03-15	50.648	50.648	50.596	50.596	44.722	2
2024-03-14	52.344	52.859	51.367	52.088	46.041	4,575
2024-03-13	50.802	50.802	50.402	50.402	44.550	963
2024-03-12	52.344	52.344	50.870	50.951	45.035	631
2024-03-11	52.139	52.139	51.522	51.522	45.540	4
2024-03-08	52.139	52.139	51.419	51.522	45.540	4
2024-03-07	51.419	51.419	51.059	51.419	45.449	46
2024-03-06	51.625	51.625	51.625	51.625	45.630	10
2024-03-05	51.419	52.139	51.419	51.925	45.896	72
2024-03-04	52.447	52.447	51.727	51.727	45.721	160
2024-03-01	50.750	50.750	50.750	50.750	44.858	51
2024-02-29	51.933	51.933	49.619	50.750	44.858	64
2024-02-28	50.442	51.522	50.442	51.522	45.540	116
2024-02-26	51.419	52.344	51.213	51.213	45.267	1
2024-02-23	51.625	51.625	51.278	51.417	45.447	93
2024-02-22	51.830	51.830	51.416	51.416	45.446	1,743

← NewerPage 11 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.