Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	52.447	52.867	51.419	52.867	46.728	1,170
2023-11-21	53.270	53.270	51.727	52.673	46.557	3,185
2023-11-20	56.047	56.047	54.188	54.658	48.311	1,309
2023-11-17	56.149	56.266	56.149	56.149	49.630	10,882
2023-11-16	57.075	57.075	55.944	55.944	49.448	285
2023-11-15	56.458	57.178	56.458	56.972	50.357	545
2023-11-13	54.607	55.224	54.607	54.915	48.539	450
2023-11-10	55.430	55.532	55.121	55.532	49.085	49
2023-11-09	55.121	55.121	54.607	54.607	48.267	106
2023-11-08	55.018	55.121	54.710	54.813	48.448	106
2023-11-07	54.710	54.915	54.093	54.504	48.176	96
2023-11-06	55.430	55.430	54.401	54.607	48.267	494
2023-11-03	52.242	55.121	52.242	55.121	48.721	2,017
2023-11-02	53.167	53.167	51.830	52.528	46.429	399
2023-11-01	50.493	51.110	50.493	51.110	45.176	32
2023-10-31	50.905	51.367	50.699	50.748	44.855	619
2023-10-30	50.699	51.059	50.391	50.596	44.722	287
2023-10-27	49.516	50.648	49.516	50.038	44.228	187
2023-10-26	49.156	49.773	49.156	49.516	43.767	67
2023-10-25	48.899	49.259	48.899	49.259	43.540	33
2023-10-20	49.105	49.465	48.848	49.093	43.393	211
2023-10-19	49.671	50.133	48.789	48.789	43.124	360
2023-10-18	48.077	48.077	48.077	48.077	42.495	138
2023-10-17	47.871	48.077	47.871	47.871	42.313	100
2023-10-16	47.305	47.305	47.305	47.305	41.813	2
2023-10-13	46.941	47.124	46.941	47.124	41.652	279
2023-10-12	49.156	49.156	47.151	47.151	41.676	318
2023-10-11	48.745	48.745	48.694	48.745	43.085	72
2023-10-10	45.968	47.614	45.968	47.357	41.858	172
2023-10-06	47.305	47.305	47.305	47.305	41.813	127
2023-10-05	47.511	47.511	47.004	47.004	41.546	43
2023-10-04	48.025	48.025	46.843	46.843	41.404	108
2023-10-03	47.203	49.002	46.946	48.282	42.676	21,718
2023-10-02	47.665	47.665	46.997	47.228	41.745	960
2023-09-29	47.305	47.665	47.259	47.408	41.904	4,351
2023-09-28	47.511	47.511	46.740	46.932	41.483	4,556
2023-09-27	47.420	47.511	47.209	47.511	41.995	13,318
2023-09-26	47.820	47.820	46.800	46.810	41.375	2,097
2023-09-25	49.105	49.105	47.717	47.717	42.176	220
2023-09-22	48.745	49.054	48.341	48.341	42.728	5,404
2023-09-21	48.899	48.899	47.820	48.482	42.853	2,794
2023-09-20	48.899	48.958	48.694	48.694	43.040	104
2023-09-19	49.568	49.568	48.745	48.745	43.085	1,545
2023-09-18	51.008	51.008	49.311	49.311	43.585	2,264
2023-09-15	51.213	51.440	51.137	51.137	45.200	3,052
2023-09-14	50.956	51.162	50.288	50.905	44.994	138
2023-09-13	50.905	51.522	50.905	51.427	45.456	7,517
2023-09-12	52.859	52.859	50.442	51.375	45.410	1,921
2023-09-11	53.681	53.681	52.550	52.859	46.721	172
2023-09-08	53.167	53.681	53.167	53.167	46.994	143
2023-09-07	56.149	56.149	52.756	52.756	46.630	11,214
2023-09-06	56.561	56.561	55.944	56.252	49.721	3,050
2023-09-05	56.355	56.458	55.944	56.252	49.721	2,374
2023-09-04	56.458	56.561	55.923	55.944	49.448	874
2023-09-01	56.149	56.561	56.149	56.561	49.994	118
2023-08-31	55.327	56.664	55.327	56.355	49.812	242
2023-08-30	55.635	56.047	54.782	54.782	48.422	4,013
2023-08-29	55.738	55.738	55.121	55.635	49.175	56
2023-08-25	54.607	54.607	54.290	54.290	47.987	56
2023-08-24	55.121	55.430	54.298	54.401	48.085	29

← NewerPage 13 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.