Mensch und Maschine Software SE historical data

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

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
2025-10-22	44.750	44.750	42.350	42.650	40.363	11,286
2025-10-21	48.450	48.450	45.000	45.000	42.587	119,278
2025-10-20	45.600	46.000	45.450	45.700	43.250	16,003
2025-10-17	45.350	45.600	44.800	45.150	42.729	5,791
2025-10-16	45.700	45.750	45.200	45.550	43.108	219
2025-10-15	46.350	46.350	45.300	45.600	43.155	1,932
2025-10-14	46.600	46.950	46.350	46.350	43.865	988
2025-10-13	47.500	47.750	47.000	47.000	44.480	3,196
2025-10-10	47.750	47.750	47.000	47.000	44.480	1,230
2025-10-09	47.300	47.750	47.200	47.200	44.669	2,412
2025-10-08	47.900	47.900	47.350	47.350	44.811	219
2025-10-07	46.800	48.100	46.800	47.585	45.034	21,320
2025-10-06	46.050	47.100	45.900	46.850	44.338	19,782
2025-10-03	46.000	46.000	45.500	45.800	43.344	1,510
2025-10-02	46.450	46.600	45.600	46.007	43.540	7,824
2025-10-01	47.250	47.250	46.050	46.170	43.694	2,234
2025-09-30	47.100	47.100	46.501	47.050	44.527	1,246
2025-09-29	47.750	47.750	46.600	46.842	44.331	8,735
2025-09-26	46.900	47.250	46.900	47.050	44.527	2
2025-09-25	47.100	47.250	46.850	46.850	44.338	584
2025-09-24	47.800	47.800	47.050	47.050	44.527	400
2025-09-23	47.400	47.812	47.100	47.812	45.248	1,211
2025-09-22	47.200	47.500	46.650	46.900	44.385	1,570
2025-09-19	47.650	47.750	47.650	47.700	45.142	657
2025-09-18	47.000	47.120	47.000	47.120	44.594	874
2025-09-17	46.450	46.800	46.400	46.400	43.912	446
2025-09-16	45.700	47.300	45.500	46.800	44.291	1,847
2025-09-15	46.100	46.100	45.550	46.030	43.562	2,417
2025-09-12	45.400	46.150	45.100	46.050	43.581	4,315
2025-09-11	46.250	46.250	45.250	45.500	43.060	2,172
2025-09-10	47.700	48.500	46.232	46.232	43.753	6,511
2025-09-09	47.350	47.450	46.550	46.588	44.090	1,826
2025-09-08	46.800	46.950	46.500	46.850	44.338	295
2025-09-05	47.150	47.500	47.150	47.500	44.953	111
2025-09-04	46.675	47.200	46.600	46.600	44.101	2,390
2025-09-03	47.650	47.650	46.900	46.900	44.385	692
2025-09-02	48.200	48.200	47.050	47.500	44.953	3,863
2025-09-01	48.250	48.400	47.900	47.975	45.403	6,289
2025-08-29	48.850	49.100	48.150	48.150	45.568	3,191
2025-08-28	51.400	51.400	47.000	48.600	45.994	4,012
2025-08-27	51.400	51.512	51.119	51.119	48.378	7,404
2025-08-26	50.800	51.000	50.168	51.000	48.265	12,897
2025-08-22	50.800	51.400	50.800	51.100	48.360	112
2025-08-21	51.300	51.400	51.300	51.400	48.644	30
2025-08-20	51.300	51.399	51.000	51.399	48.643	4,231
2025-08-19	51.400	51.400	51.000	51.000	48.265	9
2025-08-18	51.100	51.300	51.000	51.100	48.360	1,207

← NewerPage 5 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.