Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	51.830	52.139	51.625	51.950	45.918	1,487
2024-02-20	52.038	52.038	52.038	52.038	45.996	241
2024-02-19	53.578	53.578	53.167	53.167	46.994	43
2024-02-16	53.476	53.476	53.345	53.345	47.152	1,206
2024-02-15	53.578	53.578	53.282	53.282	47.096	459
2024-02-14	53.373	53.476	53.267	53.267	47.082	512
2024-02-13	53.373	53.476	52.859	53.076	46.913	1,378
2024-02-12	53.373	53.578	53.167	53.352	47.158	635
2024-02-09	53.784	53.784	53.352	53.352	47.158	738
2024-02-08	52.961	53.196	52.961	53.196	47.020	473
2024-02-07	52.859	52.859	52.550	52.648	46.535	640
2024-02-06	52.859	52.859	52.550	52.550	46.449	80
2024-02-02	52.242	52.653	52.242	52.653	46.539	1
2024-02-01	52.653	52.653	51.727	51.727	45.721	53
2024-01-31	52.447	52.447	52.447	52.447	46.358	52
2024-01-30	52.550	53.270	51.830	52.550	46.449	13
2024-01-29	51.367	52.242	51.367	51.830	45.812	9
2024-01-26	52.447	52.447	51.933	51.933	45.903	576
2024-01-25	51.213	52.653	51.213	52.653	46.539	4
2024-01-24	51.727	52.249	51.727	52.249	46.183	44
2024-01-23	53.476	53.990	52.242	52.756	46.630	17
2024-01-22	54.504	54.504	53.681	53.681	47.448	5,996
2024-01-19	53.784	53.784	53.756	53.756	47.514	1,120
2024-01-18	52.139	53.784	52.139	53.784	47.539	1,863
2024-01-17	53.167	53.167	52.941	53.159	46.987	154
2024-01-16	52.242	53.681	51.727	53.270	47.085	170
2024-01-15	52.961	52.961	51.933	51.933	45.903	49
2024-01-12	51.830	52.859	51.522	51.727	45.721	694
2024-01-11	53.681	53.681	52.036	52.036	45.994	91
2024-01-10	53.011	53.167	52.961	52.961	46.812	3,060
2024-01-09	53.270	53.681	53.167	53.167	46.994	79
2024-01-08	53.167	53.270	52.706	52.706	46.587	234
2024-01-05	53.887	53.887	52.036	52.036	45.994	3,986
2024-01-04	55.018	55.018	53.578	53.839	47.588	2,719
2024-01-03	55.841	55.841	54.298	55.833	49.350	7,573
2024-01-02	56.766	56.766	55.224	55.327	48.903	976
2023-12-29	55.944	55.944	55.944	55.944	49.448	200
2023-12-28	56.458	56.561	56.449	56.449	49.895	25
2023-12-27	55.841	56.561	55.841	56.561	49.994	303
2023-12-22	56.355	56.355	54.915	56.047	49.539	750
2023-12-21	57.798	57.798	55.224	56.756	50.166	2,650
2023-12-20	57.589	57.898	57.589	57.898	51.175	1,257
2023-12-19	57.589	58.309	57.178	57.488	50.813	3,399
2023-12-18	56.355	57.589	56.355	57.075	50.448	12,103
2023-12-15	53.887	56.149	53.887	56.149	49.630	282
2023-12-14	54.504	54.504	53.784	53.784	47.539	2
2023-12-13	54.401	54.401	53.476	53.476	47.267	468
2023-12-11	54.607	54.607	53.887	53.887	47.630	2,563
2023-12-08	53.578	53.786	52.961	53.786	47.541	352
2023-12-07	53.578	53.578	53.064	53.064	46.903	3,359
2023-12-06	53.681	53.681	53.064	53.633	47.405	1,703
2023-12-05	53.887	53.887	53.476	53.483	47.273	3,227
2023-12-04	55.532	55.532	53.784	54.915	48.539	5,732
2023-12-01	54.542	55.327	53.990	54.878	48.506	3,011
2023-11-30	54.710	54.710	53.784	54.504	48.176	504
2023-11-29	54.401	54.504	54.093	54.298	47.994	6,624
2023-11-28	53.887	53.887	53.476	53.887	47.630	2,110
2023-11-27	54.401	54.504	53.476	53.476	47.267	361
2023-11-24	53.476	54.196	53.476	53.887	47.630	1,506
2023-11-23	52.344	53.990	52.242	53.990	47.721	5,330

← NewerPage 12 of 21 · 1,218 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.