Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	53.578	53.990	53.394	53.476	47.067	1,531
2022-05-16	52.961	52.961	52.342	52.342	46.069	380
2022-05-13	50.596	52.242	50.596	51.467	45.299	1,955
2022-05-12	50.391	51.265	49.928	51.110	44.985	2,475
2022-05-11	52.344	52.344	52.344	52.344	45.293	58
2022-05-10	52.036	53.056	52.036	53.056	45.909	295
2022-05-09	54.298	54.915	53.267	53.267	46.091	3,409
2022-05-06	55.327	56.047	55.010	55.556	48.072	2,349
2022-05-05	54.915	55.532	54.915	55.121	47.695	905
2022-05-04	54.543	54.543	53.681	54.149	46.854	5,401
2022-05-03	53.990	54.318	53.990	54.285	46.972	1,648
2022-04-29	57.542	57.542	55.047	55.121	47.695	1,700
2022-04-28	56.149	57.075	55.944	56.219	48.645	3,427
2022-04-27	53.476	54.710	53.373	54.604	47.248	5,934
2022-04-26	55.341	55.341	54.504	54.628	47.269	3,664
2022-04-25	57.589	57.589	56.250	57.257	49.544	8,720
2022-04-22	56.252	58.515	56.252	57.808	50.020	5,767
2022-04-21	58.618	60.880	58.615	59.874	51.808	4,151
2022-04-20	56.355	56.355	55.430	56.074	48.520	4,476
2022-04-19	55.635	55.967	55.315	55.633	48.138	534
2022-04-14	55.777	55.909	55.436	55.436	47.968	1,505
2022-04-13	55.532	55.738	54.879	55.685	48.183	4,620
2022-04-12	55.635	55.865	55.532	55.774	48.261	3,835
2022-04-11	55.594	55.594	55.224	55.452	47.982	1,281
2022-04-08	57.383	57.383	56.047	56.625	48.996	1,335
2022-04-07	57.589	57.692	56.561	57.153	49.454	548
2022-04-06	56.766	57.719	56.766	57.262	49.548	760
2022-04-05	60.571	60.571	59.132	59.891	51.823	760
2022-04-04	59.954	60.880	59.496	59.496	51.481	366
2022-04-01	58.507	59.027	58.507	58.711	50.802	686
2022-03-31	59.337	59.337	57.795	58.818	50.894	1,413
2022-03-30	60.469	60.469	59.337	59.814	51.756	1,099
2022-03-29	59.749	59.954	59.458	59.458	51.448	359
2022-03-28	59.132	59.644	59.132	59.337	51.343	1,313
2022-03-25	61.066	61.066	58.926	59.449	51.440	2,232
2022-03-24	60.738	62.628	60.699	61.494	53.210	7,231
2022-03-23	62.217	63.245	60.777	63.027	54.536	9,959
2022-03-22	61.292	63.245	61.292	62.986	54.501	2,198
2022-03-21	61.497	61.497	60.983	61.199	52.955	171
2022-03-18	60.366	60.880	59.997	59.997	51.915	182
2022-03-17	59.566	60.674	59.566	60.366	52.234	1,747
2022-03-16	59.132	59.749	59.023	59.190	51.216	4,871
2022-03-15	55.121	56.252	55.121	55.242	47.800	770
2022-03-14	55.319	56.766	55.319	56.766	49.119	839
2022-03-11	54.842	54.993	54.627	54.627	47.268	410
2022-03-10	54.401	54.504	53.990	54.168	46.871	4,143
2022-03-09	50.956	54.915	50.956	54.915	47.517	624
2022-03-08	50.596	50.596	49.021	49.253	42.618	4,569
2022-03-07	50.664	52.139	50.288	50.391	43.602	6,555
2022-03-04	53.064	53.064	52.036	52.036	45.026	2,178
2022-03-03	55.430	55.430	55.018	55.018	47.606	339
2022-03-02	54.547	56.047	54.547	55.740	48.231	6,745
2022-03-01	55.439	55.439	54.915	55.391	47.929	3,363
2022-02-28	54.710	55.430	54.196	54.273	46.961	764
2022-02-25	52.036	55.121	52.036	53.905	46.643	650
2022-02-24	50.236	51.522	49.414	51.522	44.581	397
2022-02-23	55.327	55.841	54.298	54.787	47.406	1,037
2022-02-22	53.476	56.458	53.476	56.458	48.852	150
2022-02-21	54.915	55.430	54.915	54.939	47.538	932
2022-02-18	55.018	55.018	55.018	55.018	47.606	83

← NewerPage 19 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.