Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	54.900	55.100	54.500	54.500	51.578	99
2025-05-20	55.000	55.000	53.700	53.937	51.045	3,932
2025-05-19	55.400	55.500	54.300	54.300	51.389	395
2025-05-16	54.800	55.700	54.300	55.453	52.480	5,006
2025-05-15	54.800	55.300	54.800	54.800	51.862	171
2025-05-14	55.300	55.700	55.300	55.600	52.619	136
2025-05-13	56.000	56.200	54.900	55.400	52.430	54
2025-05-12	56.900	57.000	56.300	56.590	53.556	34
2025-05-09	57.400	57.400	56.500	56.700	53.660	131
2025-05-08	58.720	59.646	58.720	59.646	53.849	159
2025-05-07	58.823	59.646	58.823	59.646	53.849	214
2025-05-06	59.646	59.852	58.823	58.823	53.106	13
2025-05-02	59.132	59.646	58.618	59.543	53.756	444
2025-04-30	57.383	58.720	57.178	58.515	52.828	209
2025-04-29	56.766	56.972	56.355	56.972	51.435	301
2025-04-28	58.206	58.206	57.281	57.281	51.714	21
2025-04-25	55.738	56.766	55.738	56.766	51.250	19
2025-04-24	53.476	56.047	53.476	56.047	50.600	514
2025-04-23	53.681	53.681	53.578	53.578	48.371	443
2025-04-22	52.961	52.961	52.036	52.522	47.418	3,002
2025-04-17	53.373	53.373	52.653	52.653	47.536	23
2025-04-16	52.961	53.270	52.756	53.270	48.093	3,193
2025-04-15	51.830	52.859	51.830	52.859	47.721	219
2025-04-11	50.750	50.802	49.665	50.031	45.168	10,421
2025-04-10	51.110	51.316	50.493	51.213	46.236	1,236
2025-04-09	48.334	50.133	48.334	50.031	45.168	61
2025-04-08	50.853	51.265	49.362	49.773	44.936	28
2025-04-07	47.100	51.213	47.100	51.213	46.236	375
2025-04-04	51.522	52.344	50.082	50.391	45.493	741
2025-04-03	51.419	52.036	51.419	51.522	46.514	37
2025-04-02	52.756	53.064	52.550	52.785	47.655	1,142
2025-04-01	51.625	52.139	51.625	51.625	46.607	746
2025-03-31	51.367	51.727	50.905	51.727	46.700	1,034
2025-03-28	51.830	51.830	51.830	51.830	46.793	2
2025-03-27	52.344	52.344	51.625	52.139	47.072	7
2025-03-26	52.242	52.344	51.933	51.933	46.886	360
2025-03-25	52.756	53.167	51.933	52.139	47.072	159
2025-03-24	53.064	53.064	52.344	52.344	47.257	149
2025-03-21	51.727	52.139	51.625	52.139	47.072	53
2025-03-20	52.961	52.961	51.522	51.933	46.886	980
2025-03-19	52.961	53.064	52.550	52.550	47.443	14
2025-03-18	52.242	53.064	51.933	53.064	47.907	1,423
2025-03-17	51.522	52.550	51.059	52.242	47.164	588
2025-03-14	50.236	52.550	50.082	51.625	46.607	209
2025-03-13	53.167	53.167	51.625	51.625	46.607	112
2025-03-12	52.242	53.167	52.242	53.167	48.000	562
2025-03-11	52.242	53.167	52.242	52.653	47.536	186
2025-03-10	53.578	53.578	52.344	52.859	47.721	797
2025-03-07	53.578	53.681	52.550	53.064	47.907	4,753
2025-03-06	50.905	53.887	50.905	53.681	48.464	1,038
2025-03-05	49.311	51.265	48.951	50.236	45.354	1,716
2025-03-04	50.133	50.133	49.075	49.075	44.306	2,680
2025-03-03	49.568	50.339	49.516	49.773	44.936	92
2025-02-28	49.671	49.773	49.516	49.568	44.750	164
2025-02-27	49.928	50.031	49.516	49.773	44.936	1,806
2025-02-26	49.876	49.876	49.799	49.799	44.959	276
2025-02-25	49.876	49.876	49.619	49.722	44.890	12
2025-02-24	49.311	49.722	49.156	49.362	44.565	114
2025-02-21	49.465	49.773	49.465	49.671	44.843	101
2025-02-20	49.979	50.082	49.671	49.979	45.122	12,058

← NewerPage 7 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.