Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	56.252	56.252	55.532	55.532	49.085	92
2023-08-22	55.532	56.047	55.532	55.729	49.259	162
2023-08-21	55.430	55.430	55.266	55.266	48.850	226
2023-08-18	54.096	54.096	54.096	54.096	47.815	233
2023-08-17	54.695	54.695	54.298	54.401	48.085	930
2023-08-16	54.504	54.710	54.504	54.504	48.176	119
2023-08-15	54.504	54.710	54.401	54.504	48.176	1,025
2023-08-14	55.018	55.327	54.710	54.813	48.448	2,970
2023-08-11	55.327	55.327	54.504	55.224	48.812	84
2023-08-10	55.018	55.018	54.858	54.858	48.488	54
2023-08-09	55.635	55.635	55.327	55.327	48.903	152
2023-08-08	55.121	55.471	54.915	54.915	48.539	636
2023-08-07	54.945	54.945	54.945	54.945	48.565	27
2023-08-04	54.813	55.430	54.504	54.813	48.448	309
2023-08-03	54.813	54.813	54.500	54.599	48.259	2,009
2023-08-02	55.327	56.252	55.224	55.532	49.085	187
2023-08-01	55.841	55.841	55.224	55.224	48.812	961
2023-07-31	55.532	56.047	55.532	55.841	49.357	103
2023-07-28	55.018	56.149	55.018	55.935	49.441	685
2023-07-27	55.121	55.335	54.504	55.335	48.910	450
2023-07-26	54.504	55.327	54.504	54.869	48.498	1,436
2023-07-25	53.681	54.961	53.681	54.365	48.053	1,077
2023-07-24	54.328	54.328	53.887	54.093	47.812	8,577
2023-07-21	52.139	54.813	52.139	54.160	47.872	2,430
2023-07-20	55.944	56.664	52.859	53.064	46.903	1,081
2023-07-19	56.149	56.252	54.813	55.635	49.175	210
2023-07-18	54.813	55.430	54.196	54.615	48.274	1,477
2023-07-17	55.841	55.841	53.784	54.975	48.592	4,192
2023-07-14	56.047	56.149	55.327	55.746	49.274	143
2023-07-13	56.664	56.869	56.047	56.638	50.062	185
2023-07-12	55.532	56.566	55.532	56.409	49.860	4,404
2023-07-11	55.224	55.944	55.224	55.335	48.910	120
2023-07-10	54.504	55.018	54.196	54.915	48.539	147
2023-07-07	54.196	55.224	54.196	54.965	48.583	223
2023-07-06	53.476	54.401	53.476	54.298	47.994	381
2023-07-05	55.532	55.532	54.813	54.813	48.448	100
2023-07-04	55.532	55.635	55.532	55.635	49.175	48
2023-07-03	55.789	56.158	54.298	56.158	49.637	1,310
2023-06-30	56.458	56.458	55.944	55.944	49.448	99,182
2023-06-29	56.664	56.664	56.664	56.664	50.084	5
2023-06-28	56.664	57.075	55.944	56.047	49.539	964
2023-06-27	57.178	57.281	56.561	57.075	50.448	127
2023-06-26	55.532	57.488	55.532	57.178	50.539	1,324
2023-06-23	56.664	56.972	56.149	56.183	49.660	2,315
2023-06-22	57.795	57.898	56.766	57.255	50.607	658
2023-06-21	58.720	59.440	58.206	58.612	51.806	827
2023-06-20	56.869	57.178	56.355	57.174	50.535	637
2023-06-19	57.795	57.795	56.458	56.766	50.175	7,981
2023-06-16	56.355	57.178	56.355	57.178	50.539	703
2023-06-15	55.224	56.149	55.224	56.149	49.630	174
2023-06-14	53.887	54.401	53.887	54.401	48.085	888
2023-06-13	53.578	53.578	53.064	53.064	46.903	54
2023-06-12	53.476	53.887	53.064	53.450	47.244	54
2023-06-08	52.961	52.961	52.961	52.961	46.812	1,222
2023-06-07	52.242	52.961	52.242	52.859	46.721	40
2023-06-05	52.447	52.550	52.447	52.457	46.366	55
2023-06-02	52.139	52.242	51.625	51.625	45.630	479
2023-06-01	51.419	53.270	51.419	51.439	45.467	294
2023-05-31	51.609	51.609	51.419	51.522	45.540	8,207
2023-05-26	51.830	52.242	51.727	52.036	45.994	391

← NewerPage 14 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.