Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	58.600	58.700	58.200	58.400	53.480	3,447
2024-06-06	58.400	58.500	57.800	58.400	53.480	3,215
2024-06-05	58.500	58.900	57.700	57.900	53.022	6,415
2024-06-04	57.900	58.400	57.700	58.300	53.389	1,789
2024-06-03	57.400	57.800	57.000	57.500	52.656	3,212
2024-05-31	56.800	57.000	56.000	56.900	52.106	4,748
2024-05-30	57.700	57.700	56.400	56.400	51.649	2,140
2024-05-29	59.500	59.500	57.800	57.800	52.931	6,210
2024-05-28	60.800	60.800	59.200	59.500	54.487	16,428
2024-05-27	58.400	60.600	58.300	60.200	55.128	10,508
2024-05-24	57.900	58.700	57.200	58.500	53.572	4,416
2024-05-23	56.800	58.400	56.200	58.400	53.480	6,448
2024-05-22	57.100	57.200	56.000	56.200	51.465	3,895
2024-05-21	57.300	57.500	56.400	57.100	52.290	7,635
2024-05-20	57.200	57.200	56.300	56.800	52.015	3,554
2024-05-17	56.700	57.500	56.400	56.500	51.740	8,235
2024-05-16	54.900	57.500	54.900	56.200	51.465	11,853
2024-05-15	53.000	55.000	52.900	54.800	50.183	8,151
2024-05-14	53.500	54.900	53.400	54.700	50.092	2,647
2024-05-13	54.800	55.000	53.700	53.800	49.268	5,237
2024-05-10	55.000	55.600	54.000	54.100	49.542	3,752
2024-05-09	56.100	56.100	54.600	54.600	50.000	894
2024-05-08	56.400	56.800	55.900	56.300	50.046	2,796
2024-05-07	58.600	58.900	56.800	56.800	50.490	6,930
2024-05-06	57.400	59.200	57.000	58.000	51.557	13,562
2024-05-03	56.000	57.700	56.000	57.700	51.291	4,957
2024-05-02	55.400	56.400	55.200	55.600	49.424	5,978
2024-04-30	53.900	55.900	53.900	55.400	49.246	14,611
2024-04-29	53.600	54.300	52.800	54.000	48.002	5,489
2024-04-26	53.000	53.400	52.400	53.200	47.290	3,204
2024-04-25	52.900	53.300	52.200	52.500	46.668	1,529
2024-04-24	53.500	53.500	52.800	53.300	47.379	2,737
2024-04-23	52.700	53.200	51.900	53.000	47.113	3,680
2024-04-22	51.400	52.600	51.200	52.400	46.579	3,550
2024-04-19	50.300	51.700	49.650	51.400	45.690	4,098
2024-04-18	50.100	51.000	49.500	50.000	44.446	6,916
2024-04-17	50.000	50.100	48.850	49.600	44.090	4,958
2024-04-16	49.800	51.200	49.500	50.500	44.890	7,550
2024-04-15	50.000	51.100	49.750	50.300	44.713	12,102
2024-04-12	50.300	50.500	49.600	49.650	44.135	3,063
2024-04-11	50.100	50.400	49.800	50.200	44.624	3,991
2024-04-10	50.100	50.100	49.400	49.700	44.179	7,777
2024-04-09	51.300	51.300	49.100	50.000	44.446	6,268
2024-04-08	51.000	51.700	51.000	51.400	45.690	1,128
2024-04-05	50.600	50.800	50.100	50.600	44.979	4,493
2024-04-04	51.100	51.400	51.000	51.200	45.513	221
2024-04-03	51.900	51.900	50.800	51.500	45.779	3,039
2024-04-02	53.200	53.600	51.600	51.700	45.957	3,316
2024-03-28	53.100	53.600	52.900	53.200	47.290	713
2024-03-27	53.500	53.800	52.900	52.900	47.024	2,591
2024-03-26	53.200	53.600	52.900	53.600	47.646	1,438
2024-03-25	54.700	54.700	53.200	53.500	47.557	3,564
2024-03-22	54.300	55.700	54.000	54.200	48.179	10,525
2024-03-21	52.000	53.900	51.800	53.800	47.824	5,390
2024-03-20	51.600	52.100	51.600	51.800	46.046	780
2024-03-19	52.900	52.900	50.800	51.600	45.868	6,102
2024-03-18	50.900	52.500	50.900	52.500	46.668	5,064
2024-03-15	51.200	51.700	48.900	50.300	44.713	9,475
2024-03-14	49.900	51.700	49.750	51.700	45.957	9,008
2024-03-13	49.700	49.700	48.550	48.700	43.290	9,124

← NewerPage 11 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.