Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	53.990	55.224	53.887	54.442	49.151	4,092
2024-11-15	53.373	53.476	53.167	53.476	48.279	6
2024-11-14	54.493	54.493	54.093	54.093	48.836	408
2024-11-13	55.018	55.018	54.401	54.401	49.114	4,258
2024-11-12	55.224	55.224	54.504	55.121	49.764	15,376
2024-11-11	56.561	56.633	55.635	55.635	50.228	5,466
2024-11-08	57.692	57.898	56.972	57.383	51.807	40
2024-11-07	57.975	58.014	57.975	58.014	52.375	893
2024-11-06	55.430	57.178	55.430	56.923	51.391	2,625
2024-11-05	54.897	55.738	54.897	55.593	50.190	3,563
2024-11-04	55.121	55.121	54.710	54.915	49.578	367
2024-11-01	55.018	55.327	55.018	55.018	49.671	10
2024-10-31	54.093	55.296	54.093	55.296	49.922	1,027
2024-10-30	54.813	55.321	54.813	55.321	49.944	2,633
2024-10-29	55.327	55.635	54.813	55.300	49.926	21,432
2024-10-28	55.635	55.730	54.658	55.018	49.671	15,223
2024-10-25	56.149	56.149	55.224	56.124	50.670	620
2024-10-24	56.561	56.664	56.149	56.664	51.157	5,097
2024-10-23	58.001	58.001	56.696	56.696	51.186	13,185
2024-10-21	58.823	59.235	57.692	57.692	52.085	96
2024-10-18	55.841	60.057	55.532	58.823	53.106	1,317
2024-10-17	55.595	55.944	55.224	55.275	49.903	16,146
2024-10-16	55.944	55.944	55.275	55.286	49.913	8,304
2024-10-15	55.944	55.944	55.224	55.524	50.128	6,573
2024-10-14	54.504	55.532	54.504	55.430	50.043	3,027
2024-10-11	55.327	56.149	55.327	55.532	50.135	1,021
2024-10-10	55.585	55.585	55.430	55.532	50.135	471
2024-10-09	55.430	55.635	55.430	55.635	50.228	2,085
2024-10-08	55.615	55.675	55.327	55.532	50.135	6,793
2024-10-07	55.995	56.458	55.995	56.458	50.971	2,716
2024-10-04	55.738	55.990	55.421	55.990	50.548	3,596
2024-10-03	56.458	56.458	55.461	55.519	50.123	3,253
2024-10-02	55.738	55.738	55.430	55.532	50.135	7,253
2024-10-01	56.047	56.766	55.635	55.841	50.414	9,657
2024-09-30	56.252	56.252	55.430	55.841	50.414	10,993
2024-09-27	56.252	56.458	55.738	55.841	50.414	14,761
2024-09-26	55.121	56.258	55.121	56.252	50.785	4,716
2024-09-25	56.252	56.561	55.944	56.458	50.971	7,281
2024-09-24	56.355	56.355	56.252	56.340	50.865	12,427
2024-09-23	56.664	56.664	56.017	56.458	50.971	1,762
2024-09-20	57.589	57.589	56.418	56.418	50.935	550
2024-09-19	57.898	58.206	57.898	58.206	52.549	1
2024-09-18	57.075	58.309	57.075	57.486	51.899	10,873
2024-09-17	57.486	57.795	57.383	57.795	52.178	2,050
2024-09-16	57.692	58.001	57.075	57.075	51.528	4,641
2024-09-13	58.720	59.337	58.618	58.618	52.921	6
2024-09-12	57.589	58.823	57.383	58.823	53.106	94
2024-09-11	57.178	57.795	57.178	57.589	51.992	1,789
2024-09-10	56.561	56.561	56.304	56.304	50.832	4,003
2024-09-09	56.149	56.561	55.944	56.458	50.971	5,525
2024-09-06	56.355	57.589	56.355	57.281	51.714	31
2024-09-04	56.355	56.561	56.201	56.561	51.064	24,859
2024-09-03	57.795	57.795	57.795	57.795	52.178	50
2024-09-02	57.178	57.795	57.178	57.486	51.899	50
2024-08-30	56.252	56.664	56.252	56.664	51.157	3,505
2024-08-29	56.295	56.458	56.149	56.355	50.878	1,792
2024-08-28	56.519	56.519	56.243	56.252	50.785	1,091
2024-08-27	57.383	57.383	56.304	56.399	50.918	4,146
2024-08-23	57.795	57.795	56.869	56.869	51.342	1,959
2024-08-22	58.618	58.618	57.178	57.178	51.621	1,984

← NewerPage 9 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.