Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	51.500	51.500	51.300	51.300	48.549	5
2025-08-14	51.400	51.400	51.101	51.166	48.422	5,299
2025-08-13	51.500	51.500	51.500	51.500	48.739	2
2025-08-12	51.200	51.500	50.900	51.300	48.549	89
2025-08-11	50.900	51.400	50.600	51.400	48.644	159
2025-08-08	51.900	51.900	51.200	51.200	48.455	12
2025-08-07	51.100	51.300	51.000	51.050	48.313	340
2025-08-06	51.500	51.500	50.400	50.400	47.698	81
2025-08-05	51.100	51.100	51.000	51.000	48.265	51
2025-08-04	51.400	51.400	50.500	50.500	47.792	246
2025-08-01	51.700	51.700	50.500	50.600	47.887	16
2025-07-31	51.800	52.100	51.000	51.300	48.549	62
2025-07-30	50.800	52.300	50.800	51.700	48.928	438
2025-07-29	51.700	52.100	51.000	51.000	48.265	278
2025-07-28	51.800	52.000	51.400	51.400	48.644	262
2025-07-25	51.600	52.100	50.700	50.700	47.982	1,494
2025-07-24	53.600	54.200	52.900	52.900	50.064	2,104
2025-07-23	55.000	56.300	54.100	54.500	51.578	997
2025-07-22	54.500	54.500	53.200	53.300	50.442	235
2025-07-21	55.600	56.300	54.300	54.300	51.389	216
2025-07-18	54.600	55.400	54.600	55.400	52.430	230
2025-07-17	54.600	54.600	53.900	53.900	51.010	1,597
2025-07-16	54.500	54.700	53.800	53.800	50.915	244
2025-07-15	53.500	54.600	53.400	54.600	51.672	5,036
2025-07-14	53.900	53.900	52.900	53.000	50.158	142
2025-07-11	53.800	54.400	53.500	53.800	50.915	54
2025-07-10	55.500	55.900	54.100	54.100	51.199	78
2025-07-09	55.100	56.200	55.100	55.570	52.590	1,958
2025-07-08	53.500	54.700	53.500	54.697	51.764	1,818
2025-07-07	54.900	54.900	53.500	54.055	51.157	637
2025-07-04	53.800	55.500	53.800	54.900	51.956	305
2025-07-03	54.000	54.500	53.600	54.100	51.199	396
2025-07-02	54.500	54.500	52.200	53.200	50.348	1,380
2025-07-01	54.600	55.000	52.750	53.500	50.631	2,038
2025-06-30	53.200	53.900	53.200	53.847	50.960	651
2025-06-27	53.000	53.200	53.000	53.200	50.348	402
2025-06-26	52.800	52.800	52.000	52.500	49.685	258
2025-06-25	53.400	54.200	53.400	54.000	51.105	5,917
2025-06-24	53.800	54.100	53.400	53.400	50.537	784
2025-06-23	53.800	53.800	52.531	52.531	49.715	614
2025-06-20	54.500	54.700	53.400	53.400	50.537	1,045
2025-06-19	54.700	55.100	54.700	54.900	51.956	405
2025-06-18	54.600	54.600	54.100	54.600	51.672	746
2025-06-17	55.300	55.300	54.800	54.862	51.921	2,336
2025-06-16	55.800	55.900	55.400	55.900	52.903	700
2025-06-13	55.600	55.700	55.100	55.100	52.146	80
2025-06-12	55.500	55.750	55.200	55.600	52.619	494
2025-06-11	55.300	55.800	55.100	55.550	52.571	65
2025-06-10	54.800	55.800	54.800	55.800	52.808	822
2025-06-09	55.500	55.500	54.800	55.300	52.335	184
2025-06-06	56.400	56.400	55.500	55.500	52.524	1,166
2025-06-05	56.800	57.000	56.210	56.210	53.196	1,367
2025-06-04	56.600	57.200	56.600	57.100	54.038	5,731
2025-06-03	56.200	57.100	55.700	56.940	53.887	2,161
2025-06-02	56.000	56.000	55.400	55.800	52.808	962
2025-05-30	55.800	55.800	55.350	55.700	52.713	716
2025-05-29	55.500	56.100	55.500	56.000	52.997	6,839
2025-05-28	55.800	56.300	55.500	56.000	52.997	263
2025-05-27	55.200	55.200	54.300	54.600	51.672	341
2025-05-23	54.600	54.900	53.700	54.400	51.483	1

← NewerPage 6 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.