Mensch und Maschine Software SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.700	34.050	33.550	34.024	34.024	33,087
2026-10-21	33.600	34.350	32.200	34.050	34.050	959
2026-10-20	35.450	35.450	33.000	34.200	34.200	4,541
2026-10-19	35.000	35.550	35.000	35.550	35.550	163
2026-10-16	35.350	35.500	35.200	35.200	35.200	219
2026-10-15	34.650	35.200	34.450	35.200	35.200	572
2026-10-14	35.200	35.200	34.600	34.600	34.600	22
2026-10-13	35.100	35.250	34.925	35.250	35.250	31
2026-10-12	34.750	34.900	34.450	34.750	34.750	34
2026-10-09	35.100	35.300	34.850	34.850	34.850	102
2026-10-08	35.250	35.250	34.450	34.450	34.450	2,009
2026-10-07	35.300	35.550	34.700	34.850	34.850	154
2026-10-06	34.400	34.900	34.400	34.650	34.650	62
2026-10-05	34.450	34.600	34.000	34.000	34.000	651
2026-10-02	34.500	34.700	34.300	34.300	34.300	1
2026-10-01	33.450	34.250	33.250	34.250	34.250	493
2026-09-30	34.000	34.150	33.350	33.454	33.454	5,692
2026-09-29	33.350	34.375	33.350	34.197	34.197	1,141
2026-09-28	34.200	34.350	33.500	33.800	33.800	294
2026-09-25	34.050	34.050	33.700	33.800	33.800	693
2026-09-24	34.550	34.550	34.000	34.000	34.000	83
2026-09-23	34.950	34.950	34.050	34.100	34.100	2,476
2026-09-22	35.500	35.500	34.625	34.750	34.750	2,561

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.