Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.800	35.800	34.800	35.650	35.650	8,722
2026-10-16	35.050	35.550	34.900	34.900	34.900	7,221
2026-10-15	34.900	35.150	34.400	34.950	34.950	10,625
2026-10-14	35.050	35.300	34.600	34.650	34.650	3,268
2026-10-13	34.900	35.200	34.700	35.100	35.100	5,306
2026-10-12	34.800	35.100	34.500	34.800	34.800	8,078
2026-10-09	34.800	35.300	34.650	34.900	34.900	5,255
2026-10-08	34.850	35.100	34.150	34.200	34.200	13,100
2026-10-07	35.100	35.450	34.700	34.850	34.850	8,306
2026-10-06	34.200	34.950	34.200	34.700	34.700	5,902
2026-10-05	34.400	34.650	34.000	34.050	34.050	15,443
2026-10-02	34.300	34.550	33.850	34.000	34.000	8,181
2026-10-01	33.400	34.350	33.150	34.100	34.100	11,344
2026-09-30	34.300	34.300	33.300	33.300	33.300	19,760
2026-09-29	33.400	34.450	33.200	34.150	34.150	12,618
2026-09-28	34.100	34.700	33.100	33.100	33.100	25,289
2026-09-25	33.900	34.050	33.550	33.850	33.850	12,021
2026-09-24	34.450	34.450	33.750	33.750	33.750	4,616
2026-09-23	34.750	34.850	34.000	34.250	34.250	20,018
2026-09-22	35.150	35.250	34.500	34.500	34.500	18,623
2026-09-21	35.250	35.450	35.100	35.100	35.100	1,923
2026-09-18	35.300	35.700	35.000	35.000	35.000	7,658
2026-09-17	35.450	35.750	35.250	35.400	35.400	4,366
2026-09-16	35.600	36.000	35.400	35.600	35.600	3,267
2026-09-15	36.600	36.600	35.600	35.700	35.700	1,979
2026-09-14	35.900	36.550	35.600	36.050	36.050	7,285
2026-09-11	35.800	35.850	35.400	35.600	35.600	7,022
2026-09-10	35.550	36.700	35.550	35.650	35.650	6,763
2026-09-09	35.600	36.050	35.550	35.650	35.650	4,705
2026-09-08	36.000	36.000	35.600	35.650	35.650	4,456
2026-09-07	36.450	36.450	35.650	35.700	35.700	6,817
2026-09-04	36.600	36.600	35.950	36.000	36.000	5,311
2026-09-03	35.450	36.400	35.450	36.100	36.100	2,649
2026-09-02	36.350	36.350	35.500	35.550	35.550	9,428
2026-09-01	36.400	36.500	35.800	36.050	36.050	12,840
2026-08-31	37.000	37.200	36.400	36.450	36.450	7,650
2026-08-28	37.050	37.300	36.900	36.900	36.900	3,061
2026-08-27	36.700	37.350	36.600	37.050	37.050	6,750
2026-08-26	37.250	37.250	36.300	36.300	36.300	4,470
2026-08-25	37.000	37.400	36.950	37.200	37.200	2,194
2026-08-24	37.000	37.300	36.800	37.150	37.150	2,821
2026-08-21	37.000	37.450	36.500	37.200	37.200	6,525
2026-08-20	37.250	37.350	36.800	37.000	37.000	7,046
2026-08-19	36.100	37.050	35.950	36.750	36.750	11,462
2026-08-18	35.800	36.600	35.550	36.300	36.300	19,326
2026-08-17	36.650	36.650	35.700	35.750	35.750	15,503
2026-08-14	35.600	37.300	35.550	36.400	36.400	22,368
2026-08-13	35.900	35.900	35.350	35.350	35.350	3,826
2026-08-12	35.950	36.150	35.450	35.500	35.500	5,758
2026-08-11	36.800	36.800	35.800	36.300	36.300	12,597
2026-08-10	36.700	36.900	36.200	36.700	36.700	11,119
2026-08-07	36.750	37.100	36.500	36.500	36.500	3,844
2026-08-06	36.200	36.850	36.050	36.350	36.350	11,215
2026-08-05	37.750	37.750	36.150	36.150	36.150	8,810
2026-08-04	37.400	37.400	36.150	36.450	36.450	5,751
2026-08-03	39.250	39.500	37.100	37.100	37.100	20,188
2026-07-31	37.850	37.850	37.050	37.200	37.200	5,446
2026-07-30	38.400	38.800	37.500	37.500	37.500	16,323
2026-07-29	37.800	38.850	37.450	38.650	38.650	20,571
2026-07-28	37.000	38.050	36.750	37.500	37.500	25,125

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.0000 EUR
2025-05-09	1.8500 EUR
2024-05-09	1.6500 EUR
2023-05-12	1.4000 EUR
2022-05-12	1.5400 EUR
2021-05-12	1.0000 EUR
2020-06-18	0.8500 EUR
2020-05-14	0.8500 EUR
2019-05-09	0.6500 EUR
2019-04-29	0.8500 EUR

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