Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	42.600	43.150	42.600	42.650	40.363	19
2026-02-06	42.150	42.950	42.150	42.950	40.647	572
2026-02-05	42.400	42.450	41.900	42.300	40.032	666
2026-02-04	43.150	43.150	42.150	42.150	39.890	10,298
2026-02-03	44.250	44.250	43.050	43.050	40.742	59
2026-02-02	44.350	44.350	43.900	43.900	41.546	111
2026-01-30	43.450	43.700	42.900	42.900	40.600	26
2026-01-29	45.000	45.000	42.850	42.888	40.588	973
2026-01-28	44.500	44.550	44.000	44.550	42.161	1,294
2026-01-27	45.000	45.000	44.200	44.200	41.830	47
2026-01-26	44.500	44.650	44.400	44.650	42.256	875
2026-01-23	44.150	44.650	43.500	44.650	42.256	543
2026-01-22	42.400	44.100	42.400	43.900	41.546	766
2026-01-21	42.350	42.450	42.050	42.450	40.174	4,795
2026-01-20	42.850	42.850	42.150	42.550	40.269	758
2026-01-19	42.600	42.700	42.300	42.400	40.127	592
2026-01-16	42.750	43.100	42.650	42.750	40.458	365
2026-01-15	42.750	42.900	42.250	42.800	40.505	4,574
2026-01-14	43.500	43.500	42.350	42.508	40.229	3,792
2026-01-13	43.950	43.950	43.250	43.585	41.248	4,228
2026-01-12	44.250	44.250	43.500	43.709	41.365	22,876
2026-01-09	43.750	43.900	43.700	43.900	41.546	219
2026-01-08	44.050	44.325	43.750	43.900	41.546	393
2026-01-07	44.000	44.200	43.800	43.999	41.639	5,931
2026-01-06	44.450	44.450	44.300	44.350	41.972	1,190
2026-01-05	45.000	45.150	44.150	44.825	42.422	5,987
2026-01-02	45.350	45.350	43.950	44.183	41.814	3,394
2025-12-30	44.800	45.000	44.550	45.000	42.587	929
2025-12-29	44.550	45.200	44.550	45.150	42.729	813
2025-12-23	45.000	45.000	44.250	44.450	42.067	682
2025-12-22	45.050	45.050	44.400	44.400	42.019	1,189
2025-12-19	45.050	45.050	44.400	44.400	42.019	97
2025-12-18	43.700	44.500	43.650	44.500	42.114	71
2025-12-17	44.700	44.700	43.500	44.150	41.783	116
2025-12-16	45.150	45.150	44.000	44.050	41.688	2,015
2025-12-15	45.000	45.050	44.900	45.050	42.635	4
2025-12-12	44.400	45.200	44.400	45.050	42.635	575
2025-12-11	44.300	44.500	44.000	44.350	41.972	65
2025-12-10	44.400	44.500	43.800	44.450	42.067	553
2025-12-09	44.100	44.300	44.000	44.100	41.735	586
2025-12-08	43.750	44.200	43.750	43.950	41.593	1,589
2025-12-05	43.500	43.550	43.350	43.550	41.215	970
2025-12-04	42.900	43.450	42.850	43.450	41.120	242
2025-12-03	42.550	42.750	42.250	42.250	39.985	9,547
2025-12-02	43.050	43.050	42.050	42.659	40.372	923
2025-12-01	43.000	43.150	42.300	42.661	40.374	20,061
2025-11-28	42.150	42.650	42.150	42.650	40.363	980
2025-11-27	41.850	41.950	41.550	41.550	39.322	184
2025-11-26	41.400	41.750	41.150	41.650	39.417	484
2025-11-25	41.950	41.950	41.100	41.250	39.038	1,988
2025-11-24	40.650	41.600	40.650	41.600	39.369	1,420
2025-11-21	40.400	40.650	40.400	40.650	38.470	128
2025-11-20	40.650	40.800	40.300	40.750	38.565	1,461
2025-11-19	40.450	40.450	40.200	40.200	38.045	17
2025-11-18	40.000	40.350	39.600	40.200	38.045	17,441
2025-11-17	40.625	40.850	40.450	40.450	38.281	16,012
2025-11-14	41.000	41.000	40.000	40.400	38.234	18,953
2025-11-13	41.308	41.400	40.900	40.950	38.754	21,570
2025-11-12	41.300	41.650	41.250	41.445	39.222	8,939
2025-11-11	41.700	41.700	41.250	41.538	39.311	6,103

← NewerPage 4 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.