Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	50.699	50.699	50.288	50.288	45.400	114
2025-02-18	50.802	50.802	50.288	50.339	45.447	129
2025-02-17	51.419	51.419	50.699	51.008	46.050	65
2025-02-14	51.625	51.647	51.367	51.647	46.628	3,046
2025-02-13	52.242	52.242	50.802	51.685	46.662	5,292
2025-02-12	53.373	53.373	52.371	52.371	47.281	2,581
2025-02-11	53.476	54.401	53.476	53.476	48.279	183
2025-02-10	52.139	53.476	51.830	53.476	48.279	10
2025-02-07	53.019	53.064	52.344	52.550	47.443	6,529
2025-02-06	53.476	53.476	52.859	52.859	47.721	57
2025-02-05	52.653	53.270	52.653	53.270	48.093	65
2025-02-04	53.321	53.476	52.859	53.064	47.907	9
2025-02-03	53.167	53.270	52.961	52.961	47.814	747
2025-01-31	53.064	53.476	53.064	53.476	48.279	386
2025-01-30	53.064	53.167	53.064	53.167	48.000	1
2025-01-29	53.064	53.270	52.859	53.167	48.000	162
2025-01-28	53.476	53.476	53.167	53.476	48.279	128
2025-01-27	52.756	52.756	52.756	52.756	47.629	2,538
2025-01-24	53.578	53.990	53.476	53.784	48.557	136
2025-01-23	53.784	53.990	53.784	53.990	48.743	101
2025-01-22	54.196	54.196	54.196	54.196	48.928	1
2025-01-21	54.093	54.298	53.630	54.196	48.928	3,904
2025-01-20	54.401	54.401	53.784	53.784	48.557	1,698
2025-01-17	54.196	54.196	53.681	53.681	48.464	15
2025-01-16	54.915	54.915	54.196	54.196	48.928	1
2025-01-15	54.401	54.915	53.887	54.813	49.485	548
2025-01-13	54.915	54.915	54.607	54.607	49.300	2
2025-01-10	55.121	55.430	55.121	55.430	50.043	47
2025-01-08	55.944	55.944	55.944	55.944	50.507	465
2025-01-07	56.355	56.869	56.355	56.869	51.342	3,379
2025-01-06	55.841	56.766	55.327	56.640	51.135	4,645
2025-01-03	54.915	55.532	54.915	55.532	50.135	5,780
2025-01-02	54.401	55.018	54.401	54.915	49.578	62
2024-12-30	54.607	54.607	54.401	54.401	49.114	109
2024-12-27	54.401	54.607	53.990	54.607	49.300	21
2024-12-23	53.990	54.710	53.990	54.710	49.393	5
2024-12-20	54.401	54.710	53.974	54.710	49.393	7,784
2024-12-19	53.167	54.504	53.167	54.093	48.836	333
2024-12-18	55.224	55.224	54.114	54.114	48.854	1,269
2024-12-17	54.504	54.504	53.990	54.298	49.021	43
2024-12-16	54.915	55.018	54.504	54.915	49.578	29
2024-12-13	55.572	55.572	55.018	55.018	49.671	516
2024-12-12	54.298	54.298	53.990	53.990	48.743	229
2024-12-11	54.504	54.504	53.784	54.196	48.928	1,268
2024-12-10	55.532	55.532	54.401	54.607	49.300	343
2024-12-09	54.710	55.018	54.710	54.710	49.393	14
2024-12-06	54.401	54.813	54.401	54.607	49.300	109
2024-12-05	55.430	55.430	54.710	54.942	49.603	1,976
2024-12-04	57.075	57.075	55.730	55.730	50.314	4,368
2024-12-03	55.121	57.075	55.121	57.075	51.528	3,159
2024-12-02	54.607	54.813	53.990	54.401	49.114	4,345
2024-11-29	53.990	54.093	53.887	54.093	48.836	134
2024-11-28	53.681	53.784	53.373	53.681	48.464	254
2024-11-27	53.681	54.093	53.064	53.784	48.557	7,640
2024-11-26	53.476	54.093	53.476	53.539	48.335	6,978
2024-11-25	54.813	54.813	53.798	54.401	49.114	5,052
2024-11-22	54.504	54.710	54.093	54.244	48.972	606
2024-11-21	53.887	54.813	53.887	54.607	49.300	19,926
2024-11-20	54.504	54.504	53.979	54.098	48.840	1,079
2024-11-19	54.915	54.915	54.401	54.421	49.132	1,954

← NewerPage 8 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.