Mensch und Maschine Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 68.284 | 68.284 | 67.667 | 67.667 | 58.551 | 87 |
| 2021-11-17 | 68.181 | 68.593 | 67.770 | 68.131 | 58.953 | 810 |
| 2021-11-16 | 68.155 | 68.155 | 68.155 | 68.155 | 58.974 | 65 |
| 2021-11-15 | 67.667 | 68.079 | 67.564 | 67.564 | 58.463 | 607 |
| 2021-11-11 | 67.770 | 67.770 | 67.770 | 67.770 | 58.640 | 132 |
| 2021-11-10 | 67.564 | 68.079 | 66.845 | 68.079 | 58.907 | 2,235 |
| 2021-11-09 | 67.770 | 67.883 | 66.845 | 67.883 | 58.738 | 304 |
| 2021-11-08 | 67.564 | 68.284 | 67.256 | 67.256 | 58.196 | 1,477 |
| 2021-11-05 | 67.873 | 67.873 | 67.153 | 67.519 | 58.423 | 4,944 |
| 2021-11-04 | 67.976 | 68.284 | 67.783 | 67.783 | 58.652 | 2,270 |
| 2021-11-03 | 67.462 | 68.266 | 67.135 | 68.266 | 59.069 | 2,081 |
| 2021-11-02 | 65.199 | 66.485 | 65.199 | 66.175 | 57.260 | 724 |
| 2021-11-01 | 65.816 | 67.359 | 65.274 | 66.546 | 57.581 | 2,157 |
| 2021-10-29 | 63.965 | 64.171 | 63.965 | 64.068 | 55.437 | 161 |
| 2021-10-28 | 63.657 | 64.582 | 63.245 | 64.582 | 55.882 | 5,464 |
| 2021-10-27 | 64.231 | 64.231 | 63.531 | 63.531 | 54.973 | 2,037 |
| 2021-10-26 | 64.092 | 64.231 | 63.822 | 64.171 | 55.526 | 11,421 |
| 2021-10-25 | 63.245 | 63.826 | 63.245 | 63.348 | 54.814 | 4,785 |
← NewerPage 21 of 21 · 1,218 trading days
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.