Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	39.250	39.700	39.050	39.324	37.216	8,123
2026-05-06	39.600	40.300	38.900	39.142	37.043	9,697
2026-05-05	40.700	40.700	39.200	39.500	37.382	1,160
2026-04-30	40.250	40.250	39.700	39.700	37.571	567
2026-04-29	40.100	40.100	39.700	40.000	37.855	738
2026-04-28	40.300	40.300	39.550	39.700	37.571	2,037
2026-04-27	40.350	40.450	39.850	39.850	37.713	10,329
2026-04-24	40.350	40.350	39.550	39.800	37.666	2,199
2026-04-23	40.200	40.200	39.100	39.550	37.429	22,380
2026-04-22	39.850	41.050	39.499	39.499	37.382	30,649
2026-04-21	38.500	40.450	38.500	39.455	37.339	7,393
2026-04-20	37.800	37.850	37.500	37.700	35.679	165
2026-04-17	37.400	38.350	37.050	38.150	36.104	491
2026-04-16	37.250	37.550	37.100	37.264	35.266	22,354
2026-04-15	36.500	36.900	36.500	36.600	34.638	825
2026-04-14	35.850	36.600	35.850	36.100	34.164	3,336
2026-04-13	34.850	35.550	33.900	35.400	33.502	3,177
2026-04-10	35.150	35.800	35.150	35.200	33.313	2,251
2026-04-09	35.500	35.850	35.000	35.300	33.407	361
2026-04-08	36.450	36.450	35.500	35.650	33.739	1,783
2026-04-07	34.450	35.300	34.450	35.000	33.123	4,065
2026-04-02	34.950	35.150	34.200	34.350	32.508	1,633
2026-04-01	35.150	35.150	34.650	34.650	32.792	2,791
2026-03-31	33.700	34.400	33.700	34.350	32.508	21,755
2026-03-30	33.600	33.750	33.250	33.600	31.798	12,861
2026-03-27	34.000	34.000	33.350	33.500	31.704	7,444
2026-03-26	33.700	34.000	33.450	34.000	32.177	21,781
2026-03-25	34.000	34.650	33.700	33.700	31.893	5,571
2026-03-24	34.600	34.800	33.600	33.600	31.798	1,483
2026-03-23	34.650	35.250	33.900	34.850	32.981	6,473
2026-03-20	36.050	36.050	34.750	34.750	32.887	22,591
2026-03-19	36.350	36.350	35.050	35.750	33.833	12,890
2026-03-18	36.850	37.700	35.700	36.450	34.496	7,095
2026-03-17	35.050	35.200	34.700	34.800	32.934	22,339
2026-03-16	35.750	35.750	34.750	34.883	33.012	4,752
2026-03-13	35.900	35.900	35.450	35.650	33.739	121
2026-03-12	35.700	36.150	35.700	36.150	34.212	47
2026-03-11	36.900	36.900	36.350	36.504	34.547	2,748
2026-03-10	37.700	37.700	36.850	36.950	34.969	12,925
2026-03-09	38.200	38.200	37.100	37.100	35.111	43,877
2026-03-06	37.850	38.150	37.400	37.800	35.773	55,464
2026-03-05	38.050	38.450	37.500	37.500	35.489	20,912
2026-03-04	38.550	38.550	38.050	38.100	36.057	1,926
2026-03-03	38.950	39.000	38.050	38.400	36.341	1,847
2026-03-02	40.400	40.400	39.000	39.250	37.145	3,890
2026-02-27	39.400	39.600	38.875	39.450	37.335	6,637
2026-02-26	38.800	39.500	38.550	39.200	37.098	2,036
2026-02-25	38.200	38.650	38.200	38.650	36.578	2,206
2026-02-24	38.400	38.400	38.050	38.400	36.341	9,342
2026-02-23	38.850	39.200	38.100	38.350	36.294	2,799
2026-02-20	38.800	39.000	38.200	38.450	36.388	3,364
2026-02-19	38.650	38.975	38.300	38.500	36.436	2,707
2026-02-18	38.250	38.600	38.150	38.300	36.246	25,946
2026-02-17	38.300	38.700	38.150	38.650	36.578	10,625
2026-02-16	40.250	40.250	38.300	38.300	36.246	8,649
2026-02-13	38.400	38.600	38.100	38.450	36.388	8,254
2026-02-12	40.750	40.750	37.950	37.950	35.915	7,519
2026-02-11	42.150	42.400	40.450	40.450	38.281	3,393
2026-02-10	42.850	43.100	42.550	42.550	40.269	110
2026-02-09	42.600	43.150	42.600	42.650	40.363	19

← NewerPage 3 of 21 · 1,218 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.