Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	50.900	50.900	49.150	49.550	44.046	4,661
2024-03-11	50.200	50.300	49.400	50.300	44.713	4,394
2024-03-08	49.950	50.500	49.100	49.950	44.401	8,923
2024-03-07	49.000	50.500	49.000	50.400	44.801	5,611
2024-03-06	50.300	50.700	48.400	48.800	43.379	11,072
2024-03-05	50.000	50.700	50.000	50.100	44.535	2,641
2024-03-04	50.400	51.000	50.000	50.100	44.535	1,435
2024-03-01	48.650	51.000	48.650	50.700	45.068	6,999
2024-02-29	50.100	50.100	48.100	48.450	43.068	7,726
2024-02-28	49.050	50.200	49.050	50.100	44.535	3,520
2024-02-27	49.900	50.100	49.600	49.950	44.401	2,394
2024-02-26	49.900	50.600	49.450	50.300	44.713	3,912
2024-02-23	50.200	50.400	49.650	50.000	44.446	2,554
2024-02-22	50.300	50.700	50.000	50.000	44.446	3,297
2024-02-21	50.100	50.700	50.100	50.500	44.890	2,390
2024-02-20	51.600	51.600	50.300	50.300	44.713	2,651
2024-02-19	52.200	52.200	51.700	52.100	46.313	1,432
2024-02-16	51.800	52.200	51.700	51.900	46.135	2,475
2024-02-15	52.000	52.300	51.600	51.600	45.868	1,622
2024-02-14	52.000	52.200	51.600	52.100	46.313	1,385
2024-02-13	51.400	52.000	51.300	51.600	45.868	3,382
2024-02-12	51.800	52.100	51.700	51.700	45.957	1,508
2024-02-09	52.100	52.100	51.700	51.700	45.957	1,786
2024-02-08	51.500	52.200	51.500	52.200	46.401	1,566
2024-02-07	50.700	51.400	50.500	51.200	45.513	2,234
2024-02-06	50.900	51.400	50.600	50.700	45.068	1,548
2024-02-05	51.700	51.800	51.300	51.400	45.690	1,096
2024-02-02	50.400	51.500	50.400	51.200	45.513	2,483
2024-02-01	50.700	50.900	50.300	50.300	44.713	1,459
2024-01-31	50.000	51.200	50.000	50.900	45.246	2,382
2024-01-30	50.600	51.600	50.500	50.600	44.979	1,857
2024-01-29	50.000	51.000	49.600	51.000	45.335	9,378
2024-01-26	50.500	51.000	50.200	50.600	44.979	1,279
2024-01-25	50.800	51.200	49.750	50.700	45.068	3,704
2024-01-24	50.800	51.000	50.200	50.500	44.890	2,273
2024-01-23	52.000	52.200	50.700	50.700	45.068	2,575
2024-01-22	52.500	52.900	52.100	52.100	46.313	3,329
2024-01-19	52.700	52.700	51.400	52.400	46.579	3,444
2024-01-18	51.000	52.600	51.000	52.600	46.757	1,799
2024-01-17	51.400	52.100	51.200	51.200	45.513	2,017
2024-01-16	50.200	52.200	50.200	51.800	46.046	4,357
2024-01-15	51.200	51.200	50.100	50.500	44.890	5,362
2024-01-12	50.500	51.400	50.300	50.600	44.979	6,791
2024-01-11	52.100	52.100	50.300	50.300	44.713	5,609
2024-01-10	51.600	51.800	51.100	51.300	45.601	2,800
2024-01-09	51.300	52.000	50.600	51.400	45.690	5,046
2024-01-08	51.500	51.700	51.000	51.400	45.690	1,614
2024-01-05	52.800	52.800	50.600	51.200	45.513	6,891
2024-01-04	53.400	53.400	52.200	52.400	46.579	3,615
2024-01-03	54.400	54.500	52.800	52.900	47.024	1,326
2024-01-02	55.200	55.200	53.200	54.100	48.090	1,404
2023-12-29	55.000	55.100	54.700	55.000	48.890	2,428
2023-12-28	54.200	55.000	54.200	54.600	48.535	2,459
2023-12-27	54.000	55.200	53.900	54.300	48.268	8,965
2023-12-22	54.500	54.800	53.100	54.500	48.446	8,462
2023-12-21	56.100	56.900	53.500	54.400	48.357	19,605
2023-12-20	56.000	56.500	55.700	56.300	50.046	1,991
2023-12-19	55.200	57.200	55.200	56.500	50.224	11,432
2023-12-18	54.800	56.400	54.400	55.500	49.335	13,080
2023-12-15	52.500	55.000	52.200	54.600	48.535	18,701

← NewerPage 12 of 22 · 1,278 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.