Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	55.532	55.532	55.224	55.473	48.000	584
2022-02-16	55.224	55.841	55.224	55.532	48.051	684
2022-02-15	53.886	55.224	53.784	54.915	47.517	10,358
2022-02-14	54.093	54.093	53.167	53.270	46.094	5,773
2022-02-11	56.355	56.561	56.047	56.068	48.515	497
2022-02-10	58.515	58.515	56.355	56.355	48.763	479
2022-02-09	58.023	58.023	57.442	57.442	49.704	367
2022-02-08	54.298	54.298	54.298	54.298	46.984	30
2022-02-07	55.635	55.635	54.915	55.590	48.101	760
2022-02-04	55.269	55.269	54.915	54.915	47.517	1,849
2022-02-03	55.327	55.614	55.327	55.614	48.122	230
2022-02-02	57.692	58.412	56.664	56.664	49.030	5,633
2022-02-01	56.766	56.869	56.664	56.869	49.208	520
2022-01-31	56.561	57.178	56.355	57.169	49.468	136
2022-01-28	54.504	55.430	54.290	54.525	47.180	11,844
2022-01-27	53.578	54.607	53.578	53.746	46.506	4,502
2022-01-26	51.933	53.887	51.933	53.650	46.422	23,849
2022-01-25	51.419	52.139	51.419	52.047	45.036	20,333
2022-01-24	54.401	54.401	51.419	52.412	45.351	21,343
2022-01-21	56.561	56.784	54.813	54.813	47.428	4,058
2022-01-20	57.851	58.720	57.589	57.795	50.009	15,825
2022-01-19	58.311	58.515	57.589	57.795	50.009	15,442
2022-01-18	59.235	59.235	57.795	58.926	50.988	2,004
2022-01-17	60.674	60.915	60.636	60.885	52.683	766
2022-01-14	61.394	61.394	60.672	60.931	52.723	489
2022-01-13	62.381	63.215	62.381	63.215	54.699	506
2022-01-12	62.937	63.175	62.937	63.175	54.664	650
2022-01-11	62.195	63.448	62.195	62.769	54.313	1,726
2022-01-10	62.628	62.628	60.674	61.395	53.124	894
2022-01-07	64.582	65.034	63.618	64.171	55.526	782
2022-01-06	65.019	65.865	64.274	64.527	55.834	1,656
2022-01-05	66.878	67.175	66.122	66.536	57.573	1,598
2022-01-04	67.179	68.087	66.531	66.536	57.573	1,110
2021-12-30	68.181	68.284	66.941	66.941	57.923	219
2021-12-29	67.050	67.619	65.199	66.350	57.412	5,997
2021-12-23	69.313	69.313	68.416	69.053	59.751	385
2021-12-22	67.770	68.798	66.523	67.893	58.747	609
2021-12-21	65.919	66.057	65.862	66.057	57.158	777
2021-12-20	66.330	66.845	66.283	66.283	57.354	224
2021-12-17	66.639	67.459	66.497	67.459	58.371	525
2021-12-16	67.462	67.462	67.462	67.462	58.374	155
2021-12-15	66.228	66.515	66.228	66.430	57.481	474
2021-12-14	66.387	66.433	66.387	66.433	57.484	2,301
2021-12-13	66.639	66.639	66.022	66.022	57.128	288
2021-12-10	66.845	66.947	66.022	66.536	57.573	2,992
2021-12-09	69.004	69.004	68.079	68.181	58.996	438
2021-12-08	69.724	69.724	68.696	68.696	59.441	67
2021-12-07	68.284	69.415	68.284	69.415	60.064	101
2021-12-06	67.667	68.089	67.667	68.089	58.916	94
2021-12-03	68.320	68.320	68.320	68.320	59.116	1,536
2021-12-02	68.798	69.220	68.696	69.220	59.895	1,948
2021-12-01	67.667	69.208	67.667	68.902	59.620	2,274
2021-11-30	67.050	67.153	66.202	67.112	58.071	1,383
2021-11-29	65.437	66.536	65.437	66.433	57.484	1,753
2021-11-26	64.768	64.768	64.768	64.768	56.043	1,939
2021-11-25	64.773	65.090	64.773	65.059	56.294	1,182
2021-11-24	65.610	65.610	62.834	63.460	54.911	9,132
2021-11-23	65.302	66.732	65.302	66.732	57.742	1,329
2021-11-22	66.639	66.947	66.433	66.443	57.492	913
2021-11-19	67.359	67.359	66.639	66.639	57.662	1,627

← NewerPage 20 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.