Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	51.419	51.419	50.802	50.905	44.804	788
2023-02-21	52.447	52.447	52.242	52.447	46.162	188,305
2023-02-20	53.064	53.167	53.064	53.064	46.705	107
2023-02-17	53.784	53.784	52.961	52.961	46.614	209
2023-02-16	51.933	52.455	51.933	52.455	46.169	29
2023-02-15	52.653	52.653	52.447	52.447	46.162	22
2023-02-14	52.139	52.139	52.139	52.139	45.890	42
2023-02-13	53.064	53.064	52.242	52.242	45.981	227
2023-02-10	54.504	55.224	53.990	54.093	47.610	2,287
2023-02-09	53.270	53.784	53.270	53.491	47.081	556
2023-02-08	52.550	53.754	52.550	53.754	47.312	210
2023-02-07	52.756	53.167	52.653	53.167	46.795	1,103
2023-02-06	52.344	52.344	52.344	52.344	46.071	6
2023-02-03	52.036	52.036	52.036	52.036	45.800	150
2023-02-02	53.476	54.504	53.175	53.175	46.802	873
2023-02-01	53.064	53.064	53.064	53.064	46.705	2
2023-01-31	52.470	52.628	52.470	52.628	46.321	6,367
2023-01-30	52.550	52.550	52.460	52.460	46.173	442
2023-01-27	52.550	52.617	52.447	52.447	46.162	5,638
2023-01-26	52.139	52.139	51.830	51.830	45.619	600
2023-01-25	51.265	51.265	51.265	51.265	45.121	14
2023-01-24	52.139	52.139	51.162	51.427	45.263	119
2023-01-23	53.270	53.270	51.933	52.036	45.800	286
2023-01-20	52.653	52.653	52.550	52.550	46.252	102
2023-01-19	51.059	51.414	51.008	51.414	45.252	4,089
2023-01-18	50.853	50.853	50.750	50.750	44.668	626
2023-01-17	49.619	49.619	49.619	49.619	43.673	7
2023-01-16	48.281	51.419	48.281	51.419	45.257	1,574
2023-01-13	46.791	47.922	46.791	47.460	41.772	116
2023-01-12	47.424	47.424	46.927	46.927	41.303	1,231
2023-01-11	48.360	48.360	47.576	47.576	41.874	1,288
2023-01-10	48.282	48.282	48.282	48.282	42.496	203
2023-01-09	47.151	47.151	47.151	47.151	41.500	14
2023-01-06	46.697	46.697	46.697	46.697	41.101	37
2023-01-04	47.100	47.100	47.100	47.100	41.455	50
2023-01-03	46.020	46.020	45.043	45.454	40.007	512
2022-12-30	46.534	46.688	46.534	46.688	41.093	102
2022-12-29	46.407	47.305	46.407	47.100	41.455	1,214
2022-12-28	46.997	47.280	46.534	46.688	41.093	324
2022-12-23	44.375	44.375	44.375	44.375	39.057	96
2022-12-22	45.119	45.667	44.323	45.667	40.194	1,319
2022-12-21	45.403	45.403	44.529	44.951	39.564	828
2022-12-20	45.269	45.711	44.786	45.557	40.097	2,577
2022-12-19	47.768	47.768	46.894	46.894	41.274	528
2022-12-16	49.105	49.766	49.105	49.766	43.802	159
2022-12-14	50.442	50.750	50.442	50.634	44.566	225
2022-12-13	48.951	49.979	48.951	49.687	43.732	392
2022-12-12	49.362	49.362	48.231	48.231	42.451	78
2022-12-09	49.156	49.156	49.156	49.156	43.265	86
2022-12-08	48.282	49.146	48.282	48.895	43.036	4,770
2022-12-07	49.002	49.773	48.642	49.002	43.130	658
2022-12-06	51.265	51.265	50.596	50.596	44.533	752
2022-12-05	51.830	52.503	51.830	52.017	45.783	1,933
2022-12-02	53.476	53.476	53.344	53.476	47.067	2,359
2022-12-01	52.653	53.373	52.653	52.961	46.614	918
2022-11-30	51.008	51.419	50.750	51.367	45.211	86
2022-11-29	50.586	50.586	50.442	50.442	44.397	1,673
2022-11-28	50.545	50.905	50.313	50.743	44.662	1,349
2022-11-25	50.956	50.956	50.648	50.648	44.578	42
2022-11-24	51.213	51.213	50.337	50.337	44.304	14

← NewerPage 16 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.