Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	38.800	38.800	37.850	37.850	37.850	1,292
2026-07-29	37.800	39.000	37.550	39.000	39.000	162
2026-07-28	37.050	37.950	36.950	37.650	37.650	2,576
2026-07-27	35.600	37.200	35.450	36.344	36.344	26,608
2026-07-24	35.050	35.850	34.950	35.235	35.235	346
2026-07-23	35.200	35.450	34.950	34.950	34.950	349
2026-07-22	35.400	35.600	34.950	34.950	34.950	1,563
2026-07-21	36.000	36.000	34.300	35.200	35.200	35
2026-07-20	34.700	34.900	34.200	34.900	34.900	90
2026-07-17	35.150	35.150	34.300	34.550	34.550	780
2026-07-16	36.150	36.150	34.500	34.950	34.950	1,505
2026-07-15	37.500	37.500	35.700	36.300	36.300	322
2026-07-14	36.950	37.250	35.850	37.250	37.250	26
2026-07-13	36.550	37.400	36.550	36.800	36.800	18
2026-07-10	37.100	37.100	36.300	36.300	36.300	35
2026-07-09	37.050	37.200	36.800	37.200	37.200	12
2026-07-08	37.500	37.500	36.300	36.600	36.600	13
2026-07-07	37.450	38.000	36.950	36.950	36.950	257
2026-07-06	36.800	37.500	36.800	37.100	37.100	134
2026-07-03	37.450	37.450	36.850	36.950	36.950	339
2026-07-02	36.000	37.000	35.950	36.950	36.950	955
2026-07-01	36.250	36.700	35.800	36.650	36.650	11
2026-06-30	36.100	36.100	35.450	35.600	35.600	1,556
2026-06-29	35.800	36.050	35.450	35.950	35.950	9
2026-06-26	34.550	35.750	34.500	35.750	35.750	36
2026-06-25	34.600	35.050	34.600	34.700	34.700	33
2026-06-24	34.500	34.950	34.150	34.700	34.700	529
2026-06-23	35.050	35.200	34.450	34.450	34.450	1,541
2026-06-22	34.700	35.450	34.700	35.200	35.200	2,180
2026-06-19	35.400	35.500	34.900	35.050	35.050	24
2026-06-18	35.550	35.550	34.734	35.350	35.350	12,002
2026-06-17	35.450	35.650	35.250	35.418	35.418	7,794
2026-06-16	35.600	36.000	35.200	35.309	35.309	5,083
2026-06-15	36.600	37.000	35.350	35.900	35.900	694
2026-06-12	35.250	36.100	35.250	35.850	35.850	63
2026-06-11	35.350	36.000	35.350	35.600	35.600	17
2026-06-10	36.300	36.300	35.300	35.600	35.600	1,881
2026-06-09	37.450	37.450	36.150	36.679	36.679	1,846
2026-06-08	39.250	39.250	37.150	37.412	37.412	1,090
2026-06-05	38.100	39.050	37.900	38.350	38.350	118
2026-06-04	37.400	38.450	37.400	37.900	37.900	3,085
2026-06-03	38.450	38.450	37.500	37.500	37.500	356
2026-06-02	39.400	39.400	38.300	38.300	38.300	1,446
2026-06-01	38.600	39.250	38.150	38.550	38.550	1,647
2026-05-29	38.300	38.600	38.050	38.300	38.300	318
2026-05-28	38.000	38.200	37.600	38.150	38.150	628
2026-05-27	36.900	37.700	36.900	37.250	37.250	1,106
2026-05-26	37.300	37.300	36.700	37.000	37.000	4,663
2026-05-25	37.800	38.000	36.550	36.950	36.950	1,187
2026-05-22	36.800	37.000	36.000	36.450	36.450	2,242
2026-05-21	36.800	36.800	36.183	36.183	36.183	9,390
2026-05-20	36.350	36.550	35.600	36.550	36.550	1,122
2026-05-19	35.450	36.550	35.450	36.050	36.050	4,120
2026-05-18	35.000	35.400	34.600	35.350	35.350	1,193
2026-05-15	35.050	35.400	34.850	35.000	35.000	87
2026-05-14	34.600	35.000	34.400	35.000	35.000	64
2026-05-13	35.700	35.700	34.062	34.400	34.400	5,824
2026-05-12	38.400	38.400	37.050	37.300	35.300	3,795
2026-05-11	39.100	39.550	38.000	38.300	36.246	3,628
2026-05-08	39.550	39.550	38.500	38.550	36.483	874

← NewerPage 2 of 3 · 129 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.