Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	52.961	53.484	52.961	53.484	47.074	4,137
2022-08-16	52.961	54.504	52.961	54.097	47.614	4,671
2022-08-15	53.681	53.990	53.476	53.895	47.436	258
2022-08-12	53.578	53.784	53.476	53.681	47.248	363
2022-08-11	54.093	54.298	54.093	54.298	47.791	395
2022-08-10	52.447	54.196	52.447	53.887	47.429	495
2022-08-09	54.401	54.401	53.270	53.476	47.067	3,830
2022-08-08	54.093	55.224	54.093	54.813	48.244	480
2022-08-05	54.710	55.121	53.784	54.813	48.244	3,752
2022-08-04	54.196	55.327	54.196	54.915	48.334	7,725
2022-08-03	51.933	52.344	51.522	52.344	46.071	54,846
2022-08-02	51.830	52.036	51.316	52.036	45.800	2,646
2022-08-01	53.476	53.476	52.653	52.798	46.470	1,993
2022-07-29	52.629	53.167	52.629	52.698	46.383	7,837
2022-07-28	51.882	51.935	51.419	51.935	45.711	23,231
2022-07-27	51.419	51.625	51.419	51.625	45.438	2,457
2022-07-26	51.830	51.830	51.213	51.314	45.164	1,517
2022-07-25	52.212	52.212	51.625	52.146	45.897	1,519
2022-07-22	50.648	53.476	50.537	52.787	46.461	39,390
2022-07-21	49.876	50.391	49.671	50.096	44.092	8,005
2022-07-20	50.648	50.648	49.568	49.979	43.989	3,059
2022-07-19	49.671	49.722	49.362	49.722	43.763	3,477
2022-07-18	49.362	49.516	48.972	48.972	43.103	5,982
2022-07-15	49.002	49.002	48.644	48.797	42.949	798
2022-07-14	47.305	48.180	47.303	47.817	42.087	1,574
2022-07-13	46.071	46.755	46.071	46.071	40.550	1,867
2022-07-12	48.437	48.437	47.922	48.109	42.344	2,183
2022-07-11	50.031	50.031	49.465	49.660	43.709	15,509
2022-07-08	50.853	50.853	50.332	50.332	44.300	114
2022-07-07	50.082	50.391	49.465	49.876	43.899	19,539
2022-07-06	49.825	49.825	49.825	49.825	43.854	288
2022-07-05	47.717	47.717	47.614	47.614	41.908	165
2022-07-01	48.231	48.231	48.180	48.180	42.406	108
2022-06-30	48.899	48.951	48.745	48.745	42.903	669
2022-06-29	49.002	49.773	48.745	49.722	43.763	4,024
2022-06-28	49.876	50.545	49.876	50.185	44.171	25,520
2022-06-27	50.699	51.009	50.699	50.765	44.681	4,441
2022-06-24	50.463	50.472	50.463	50.472	44.423	543
2022-06-23	50.648	50.648	50.391	50.391	44.352	6
2022-06-22	49.362	50.648	49.362	50.391	44.352	39,906
2022-06-21	51.727	51.781	51.008	51.781	45.575	10,205
2022-06-15	49.699	50.286	49.525	49.525	43.590	2,564
2022-06-14	49.722	49.833	49.722	49.833	43.861	178
2022-06-13	50.895	50.895	49.671	49.671	43.718	1,976
2022-06-10	53.733	53.733	51.884	52.550	46.252	732
2022-06-09	55.327	55.327	54.710	54.710	48.153	108
2022-06-08	54.135	54.798	54.043	54.043	47.566	380
2022-06-07	54.450	54.450	54.450	54.450	47.925	765
2022-06-06	55.430	55.532	55.147	55.430	48.787	992
2022-06-01	56.355	57.178	55.738	55.738	49.058	6,274
2022-05-31	54.813	56.355	54.813	56.011	49.298	1,391
2022-05-30	53.373	54.504	53.373	54.401	47.882	1,929
2022-05-27	52.447	52.764	52.447	52.764	46.440	3,778
2022-05-26	52.139	52.447	51.933	52.137	45.889	3,272
2022-05-25	52.961	52.961	52.139	52.550	46.252	893
2022-05-24	53.476	53.476	53.270	53.270	46.886	1,087
2022-05-23	53.887	54.093	53.887	54.093	47.610	63
2022-05-20	54.298	54.813	53.784	53.784	47.338	1,717
2022-05-19	52.756	53.782	52.756	52.846	46.513	565
2022-05-18	54.324	54.324	52.241	53.679	47.246	4,061

← NewerPage 18 of 21 · 1,225 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.