Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	51.472	51.472	51.367	51.367	45.403	63
2023-05-23	52.653	52.653	52.344	52.371	46.291	547
2023-05-22	53.270	53.270	53.270	53.270	47.085	36
2023-05-18	52.956	52.956	52.956	52.956	46.807	56
2023-05-17	50.699	50.699	50.672	50.699	44.812	5,582
2023-05-16	51.391	51.391	50.699	50.786	44.889	2,233
2023-05-15	51.719	51.719	51.069	51.213	45.267	1,479
2023-05-12	50.699	51.419	50.390	50.905	44.994	2,224
2023-05-11	51.008	51.727	50.545	51.115	44.989	1,579
2023-05-10	51.412	51.522	51.412	51.522	45.347	946
2023-05-09	51.830	51.964	51.772	51.772	45.567	2,512
2023-05-05	52.406	52.406	52.406	52.406	46.126	120
2023-05-04	52.505	52.505	52.505	52.505	46.212	634
2023-05-03	51.522	52.653	51.522	52.453	46.166	1,214
2023-05-02	52.961	53.241	52.249	52.249	45.988	2,210
2023-04-28	53.167	53.487	53.167	53.275	46.891	984
2023-04-27	53.249	53.249	53.249	53.249	46.867	202
2023-04-26	52.805	52.805	52.805	52.805	46.477	95
2023-04-25	52.550	52.550	52.344	52.344	46.071	78
2023-04-24	51.625	51.625	51.263	51.263	45.120	1,744
2023-04-21	51.875	51.875	51.423	51.423	45.260	1,462
2023-04-20	53.887	53.887	51.522	53.476	47.067	2,008
2023-04-19	53.871	53.871	53.871	53.871	47.415	10
2023-04-18	54.710	54.710	54.401	54.401	47.882	162
2023-04-17	52.961	52.961	52.961	52.961	46.614	8
2023-04-14	53.167	53.175	53.167	53.175	46.802	50
2023-04-13	52.236	52.236	52.236	52.236	45.976	4
2023-04-12	52.036	52.453	52.036	52.453	46.167	224
2023-04-11	53.064	53.064	53.064	53.064	46.705	3
2023-04-06	52.859	52.859	52.859	52.859	46.524	8
2023-04-05	53.064	53.064	52.859	52.859	46.524	9
2023-04-04	52.859	53.072	52.859	53.072	46.712	216
2023-04-03	52.242	52.653	52.242	52.653	46.343	108
2023-03-31	53.064	53.064	52.652	52.652	46.342	89
2023-03-30	50.802	53.373	50.802	53.373	46.976	130
2023-03-29	51.726	51.751	51.726	51.751	45.549	110
2023-03-28	52.344	52.661	52.344	52.661	46.350	17
2023-03-27	52.478	52.478	52.478	52.478	46.189	137
2023-03-24	52.550	52.593	52.550	52.593	46.290	96
2023-03-23	51.830	52.446	51.830	52.009	45.776	164
2023-03-22	51.265	51.265	50.933	50.933	44.829	497
2023-03-21	50.544	50.629	50.544	50.629	44.561	50
2023-03-20	50.082	50.082	49.979	49.979	43.989	106
2023-03-17	49.311	50.028	49.311	50.028	44.032	102
2023-03-16	49.054	49.054	48.801	48.801	42.953	45
2023-03-15	47.305	48.180	46.901	46.901	41.280	123
2023-03-14	46.894	47.709	46.791	47.709	41.992	915
2023-03-13	48.025	48.025	46.637	47.460	41.772	1,153
2023-03-10	48.694	48.694	47.871	48.128	42.360	1,227
2023-03-09	49.465	49.465	48.855	48.855	43.000	82
2023-03-08	49.164	49.164	49.164	49.164	43.272	24
2023-03-07	49.979	49.979	49.825	49.832	43.860	146
2023-03-06	50.236	50.236	50.019	50.019	44.024	153
2023-03-03	50.391	50.394	50.391	50.394	44.354	3,690
2023-03-02	50.391	50.391	50.391	50.391	44.352	1,110
2023-03-01	49.362	50.905	49.362	50.648	44.578	5,546
2023-02-28	48.591	48.821	48.282	48.717	42.878	2,674
2023-02-27	49.563	49.563	49.362	49.524	43.589	790
2023-02-24	50.545	50.545	49.251	49.817	43.847	1,655
2023-02-23	51.148	51.148	49.876	50.849	44.756	1,973

← NewerPage 15 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.