Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	49.928	50.397	49.698	49.698	43.742	5,161
2022-11-22	49.858	49.858	49.560	49.709	43.752	1,410
2022-11-21	49.876	49.876	49.612	49.612	43.667	305
2022-11-18	49.580	49.580	49.323	49.323	43.412	487
2022-11-17	49.242	49.417	49.242	49.417	43.494	1,787
2022-11-15	50.226	50.228	49.773	50.228	44.209	2,280
2022-11-14	50.750	50.905	50.750	50.905	44.804	129
2022-11-11	51.213	51.483	51.213	51.483	45.313	158
2022-11-10	48.437	49.457	46.945	47.863	42.127	607
2022-11-09	47.768	48.539	47.768	48.142	42.373	139
2022-11-08	48.488	48.591	47.724	48.008	42.254	94
2022-11-07	46.740	46.740	46.602	46.602	41.017	173
2022-11-04	46.483	46.483	46.483	46.483	40.912	19
2022-11-02	46.817	46.817	46.817	46.817	41.206	2
2022-11-01	47.470	47.470	47.470	47.470	41.781	87
2022-10-31	47.717	47.820	47.513	47.513	41.819	97
2022-10-28	47.768	48.393	47.768	48.393	42.593	254
2022-10-27	48.848	49.362	48.848	49.195	43.299	545
2022-10-26	49.465	49.465	49.054	49.419	43.496	147
2022-10-25	47.305	47.305	47.305	47.305	41.636	22
2022-10-21	45.506	45.506	45.506	45.506	40.052	170
2022-10-20	44.220	45.255	44.169	44.322	39.010	251
2022-10-19	43.346	43.912	43.346	43.912	38.649	109
2022-10-17	42.729	43.346	42.729	42.729	37.608	123
2022-10-14	43.500	43.500	43.500	43.500	38.287	139
2022-10-13	43.346	43.364	42.318	43.297	38.108	4,347
2022-10-12	43.912	43.912	43.655	43.655	38.423	3,319
2022-10-11	43.658	43.658	43.552	43.603	38.378	9,633
2022-10-10	43.757	43.914	43.706	43.706	38.468	17,853
2022-10-07	44.529	44.529	43.863	43.863	38.607	1,108
2022-10-06	44.028	44.028	44.028	44.028	38.751	1,956
2022-10-05	43.923	44.376	43.923	44.376	39.058	9,533
2022-10-04	43.603	44.323	43.603	44.106	38.820	11,126
2022-10-03	44.477	44.477	43.192	43.192	38.016	14,158
2022-09-30	44.015	44.015	43.722	43.722	38.482	439
2022-09-29	43.123	43.500	43.123	43.367	38.170	6,050
2022-09-28	42.803	44.477	42.597	44.477	39.147	11,493
2022-09-27	44.117	44.117	43.559	43.559	38.339	2,992
2022-09-26	43.140	43.140	43.140	43.140	37.970	48
2022-09-23	47.254	47.254	43.192	43.219	38.040	794
2022-09-22	48.388	48.388	47.408	47.408	41.727	272
2022-09-20	48.162	48.162	48.162	48.162	42.390	210
2022-09-16	49.156	49.156	48.385	48.437	42.632	195
2022-09-15	48.848	48.972	48.797	48.972	43.103	290
2022-09-14	49.259	49.259	48.334	48.660	42.829	165
2022-09-13	50.853	50.853	50.853	50.853	44.759	100
2022-09-12	50.750	51.162	50.750	50.750	44.668	205
2022-09-09	50.751	50.751	50.751	50.751	44.669	47
2022-09-08	49.465	50.133	49.465	49.465	43.537	219
2022-09-07	49.465	49.722	49.465	49.465	43.537	202
2022-09-05	48.437	49.156	48.437	49.010	43.136	338
2022-09-02	48.848	49.105	48.437	48.437	42.632	104
2022-09-01	48.694	48.694	47.922	47.974	42.224	138
2022-08-31	49.311	49.378	49.311	49.378	43.460	254
2022-08-30	49.825	49.825	49.311	49.825	43.854	110
2022-08-24	50.236	51.316	50.236	50.663	44.591	442
2022-08-23	52.036	52.036	51.316	51.316	45.166	1,307
2022-08-22	52.242	52.603	51.625	52.603	46.299	8,317
2022-08-19	54.196	54.196	53.373	53.476	47.067	11,914
2022-08-18	53.270	53.270	53.270	53.270	46.886	8,428

← NewerPage 17 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.