Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	54.500	55.800	54.500	55.600	50.916	6,452
2024-08-29	54.700	55.200	54.600	54.800	50.183	3,103
2024-08-28	55.400	55.800	54.500	54.700	50.092	2,522
2024-08-27	55.200	55.600	54.500	54.800	50.183	8,301
2024-08-26	55.500	55.900	55.400	55.500	50.824	1,824
2024-08-23	56.100	56.100	55.200	55.300	50.641	2,729
2024-08-22	56.200	56.200	55.600	55.600	50.916	3,831
2024-08-21	56.600	56.700	55.300	56.300	51.557	8,395
2024-08-20	56.400	57.000	56.100	56.300	51.557	2,461
2024-08-19	58.300	58.300	56.700	56.800	52.015	2,935
2024-08-16	59.100	59.100	57.100	57.700	52.839	4,463
2024-08-15	59.900	59.900	58.700	58.900	53.938	1,099
2024-08-14	58.100	60.700	58.100	59.400	54.396	4,121
2024-08-13	58.800	58.800	57.900	58.500	53.572	2,443
2024-08-12	58.800	58.900	57.600	58.100	53.205	6,355
2024-08-09	57.500	59.100	57.300	58.600	53.663	1,411
2024-08-08	58.000	58.000	57.100	57.500	52.656	3,504
2024-08-07	58.300	58.300	57.500	58.000	53.114	2,307
2024-08-06	57.000	58.000	56.900	57.600	52.748	3,290
2024-08-05	57.000	57.100	55.700	56.500	51.740	15,194
2024-08-02	59.200	59.200	58.400	58.600	53.663	2,043
2024-08-01	61.500	61.500	59.600	59.800	54.762	4,162
2024-07-31	60.100	60.200	58.600	60.100	55.037	1,504
2024-07-30	60.000	60.200	58.500	59.800	54.762	2,539
2024-07-29	59.300	60.200	59.300	60.000	54.945	17,691
2024-07-26	58.000	59.800	58.000	59.800	54.762	18,095
2024-07-25	58.000	58.800	57.000	58.500	53.572	4,224
2024-07-24	57.900	58.700	57.100	58.400	53.480	6,173
2024-07-23	56.000	57.600	56.000	57.300	52.473	2,762
2024-07-22	54.800	55.800	54.800	55.800	51.099	3,354
2024-07-19	54.900	54.900	54.100	54.200	49.634	2,211
2024-07-18	56.100	57.000	55.200	55.300	50.641	5,664
2024-07-17	58.000	58.000	56.200	56.200	51.465	1,918
2024-07-16	58.500	58.500	56.900	57.300	52.473	1,504
2024-07-15	58.900	59.300	57.900	58.700	53.755	7,274
2024-07-12	58.000	59.300	57.500	59.300	54.304	12,233
2024-07-11	55.400	58.000	55.400	58.000	53.114	5,981
2024-07-10	56.100	57.200	55.900	55.900	51.191	5,012
2024-07-09	57.000	57.400	56.500	56.600	51.832	2,757
2024-07-08	58.300	58.300	57.000	57.000	52.198	1,283
2024-07-05	55.500	58.000	55.500	57.500	52.656	4,447
2024-07-04	56.600	56.600	55.400	55.800	51.099	1,489
2024-07-03	56.000	57.000	55.700	56.900	52.106	1,371
2024-07-02	55.100	56.400	54.700	56.300	51.557	1,886
2024-07-01	55.500	55.600	54.400	55.000	50.367	3,693
2024-06-28	55.200	55.400	55.000	55.200	50.550	2,261
2024-06-27	55.000	55.600	55.000	55.600	50.916	2,445
2024-06-26	55.300	55.500	55.000	55.500	50.824	1,769
2024-06-25	55.500	55.500	55.000	55.300	50.641	2,257
2024-06-24	55.500	55.600	55.100	55.500	50.824	5,998
2024-06-21	56.000	56.600	55.000	55.400	50.733	3,801
2024-06-20	56.500	57.200	56.000	56.200	51.465	4,403
2024-06-19	55.300	56.500	55.000	56.000	51.282	3,508
2024-06-18	55.800	56.400	55.600	55.700	51.008	1,128
2024-06-17	55.800	56.700	55.700	56.300	51.557	2,140
2024-06-14	57.000	57.100	55.200	55.500	50.824	3,660
2024-06-13	58.100	58.400	56.700	57.000	52.198	1,872
2024-06-12	57.700	58.600	57.500	58.600	53.663	3,895
2024-06-11	58.400	58.700	58.000	58.000	53.114	3,667
2024-06-10	58.400	58.600	58.000	58.200	53.297	1,064

← NewerPage 10 of 22 · 1,275 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.