Mensch und Maschine Software SE historical data

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

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
2026-09-21	35.450	35.450	35.000	35.350	35.350	2
2026-09-18	35.800	35.800	35.050	35.150	35.150	23
2026-09-17	35.950	35.950	35.350	35.550	35.550	458
2026-09-16	35.400	35.800	35.400	35.800	35.800	16
2026-09-15	36.200	36.200	35.650	35.750	35.750	28
2026-09-14	35.550	36.450	35.550	36.050	36.050	55
2026-09-11	35.800	35.800	35.550	35.800	35.800	117
2026-09-10	36.000	36.000	35.550	35.700	35.700	1,087
2026-09-09	35.850	36.100	35.550	35.900	35.900	2
2026-09-08	36.150	36.150	35.650	35.750	35.750	214
2026-09-07	36.450	36.700	35.750	35.800	35.800	1,345
2026-09-04	36.850	36.850	36.300	36.300	36.300	215
2026-09-03	35.750	36.550	35.650	36.300	36.300	412
2026-09-02	36.500	36.500	35.600	35.600	35.600	624
2026-09-01	36.100	36.500	36.000	36.100	36.100	26
2026-08-31	37.250	37.250	36.700	36.750	36.750	33
2026-08-28	37.350	37.400	36.950	37.150	37.150	7
2026-08-27	36.700	37.300	36.300	37.100	37.100	5,603
2026-08-26	37.550	37.550	36.850	37.000	37.000	36
2026-08-25	36.850	37.400	36.850	37.150	37.150	16
2026-08-24	37.000	37.350	37.000	37.250	37.250	522
2026-08-21	37.000	37.100	36.850	37.050	37.050	710
2026-08-20	37.500	37.500	36.750	36.950	36.950	1,628
2026-08-19	36.400	36.400	36.250	36.250	36.250	10
2026-08-18	36.050	36.600	35.800	36.200	36.200	3,414
2026-08-17	36.400	37.150	35.700	36.000	36.000	1,715
2026-08-14	35.650	36.850	35.650	36.600	36.600	646
2026-08-13	36.000	36.000	35.700	35.700	35.700	247
2026-08-12	35.875	36.150	35.550	35.700	35.700	536
2026-08-11	36.900	36.900	35.800	36.300	36.300	1,434
2026-08-10	36.900	36.900	36.300	36.800	36.800	371
2026-08-07	36.750	37.100	36.700	36.800	36.800	82
2026-08-06	36.200	36.550	36.200	36.550	36.550	128
2026-08-05	37.750	37.750	36.200	36.200	36.200	1,009
2026-08-04	37.450	37.450	36.250	36.600	36.600	19
2026-08-03	38.700	39.900	37.550	37.600	37.600	2,280
2026-07-31	37.750	37.850	37.050	37.200	37.200	9,752

Page 1 of 21 · 1,218 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.