Mensch und Maschine Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 41.650 | 41.800 | 41.350 | 41.614 | 39.383 | 3,387 |
| 2025-11-07 | 41.350 | 41.350 | 40.600 | 40.870 | 38.678 | 7,530 |
| 2025-11-06 | 41.600 | 41.600 | 41.050 | 41.250 | 39.038 | 4,550 |
| 2025-11-05 | 41.000 | 41.550 | 40.850 | 41.301 | 39.086 | 4,036 |
| 2025-11-04 | 41.350 | 41.400 | 41.094 | 41.250 | 39.038 | 5,554 |
| 2025-11-03 | 41.800 | 41.800 | 41.450 | 41.583 | 39.354 | 7,530 |
| 2025-10-31 | 42.450 | 42.450 | 41.643 | 41.643 | 39.410 | 3,899 |
| 2025-10-30 | 41.550 | 42.300 | 41.050 | 42.300 | 40.032 | 30,293 |
| 2025-10-29 | 43.600 | 43.600 | 41.250 | 43.265 | 40.945 | 15,954 |
| 2025-10-28 | 44.000 | 44.050 | 42.900 | 43.350 | 41.026 | 5,754 |
| 2025-10-27 | 43.800 | 44.700 | 43.400 | 43.800 | 41.452 | 55,156 |
| 2025-10-24 | 43.500 | 43.500 | 43.050 | 43.050 | 40.742 | 972 |
| 2025-10-23 | 43.600 | 43.600 | 42.900 | 42.900 | 40.600 | 835 |
← NewerPage 5 of 5 · 253 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.