Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	52.500	55.000	52.200	54.600	48.535	18,701
2023-12-14	53.100	53.100	51.800	52.700	46.846	5,263
2023-12-13	52.500	52.900	51.600	52.000	46.224	3,374
2023-12-12	52.500	53.200	52.400	52.800	46.935	11,022
2023-12-11	51.900	52.800	51.900	52.600	46.757	2,338
2023-12-08	52.000	52.300	51.500	52.300	46.490	3,268
2023-12-07	51.500	52.100	51.400	52.100	46.313	767
2023-12-06	52.000	52.500	51.600	51.800	46.046	2,891
2023-12-05	52.000	52.300	51.800	52.000	46.224	2,152
2023-12-04	53.400	53.600	51.800	52.000	46.224	3,546
2023-12-01	53.100	53.800	52.700	53.700	47.735	4,918
2023-11-30	53.000	53.300	52.000	53.100	47.202	2,400
2023-11-29	52.500	53.300	52.500	52.700	46.846	5,466
2023-11-28	52.200	52.500	51.500	52.400	46.579	1,997
2023-11-27	52.100	52.400	51.700	51.900	46.135	2,088
2023-11-24	52.000	52.800	51.800	52.600	46.757	5,244
2023-11-23	50.200	52.400	50.200	52.400	46.579	6,974
2023-11-22	51.400	51.500	49.800	50.200	44.624	3,129
2023-11-21	51.800	51.900	50.200	51.400	45.690	6,957
2023-11-20	54.000	54.400	52.200	52.300	46.490	5,725
2023-11-17	55.000	55.200	54.200	54.300	48.268	3,363
2023-11-16	55.500	55.600	54.200	54.400	48.357	4,549
2023-11-15	54.800	55.700	54.300	54.800	48.713	5,398
2023-11-14	53.500	55.100	53.500	54.700	48.624	9,587
2023-11-13	53.600	53.800	52.900	53.600	47.646	2,885
2023-11-10	53.200	54.000	53.000	53.900	47.913	3,812
2023-11-09	53.000	53.500	52.900	53.100	47.202	2,738
2023-11-08	52.900	53.600	52.800	53.300	47.379	2,277
2023-11-07	52.600	53.200	52.100	53.200	47.290	3,969
2023-11-06	53.900	53.900	52.200	52.800	46.935	2,592
2023-11-03	51.200	53.900	51.200	53.600	47.646	11,459
2023-11-02	50.100	51.200	50.100	51.100	45.424	3,187
2023-11-01	49.750	49.950	48.850	49.700	44.179	1,716
2023-10-31	48.800	50.100	48.650	49.350	43.868	10,379
2023-10-30	49.300	49.800	48.700	49.150	43.690	4,080
2023-10-27	48.000	49.400	48.000	48.850	43.424	5,949
2023-10-26	48.100	48.400	47.600	48.150	42.801	5,248
2023-10-25	47.950	48.050	47.300	47.900	42.579	3,968
2023-10-24	47.150	47.700	46.600	47.700	42.401	3,575
2023-10-23	47.650	47.650	46.400	47.000	41.779	3,788
2023-10-20	48.800	48.800	47.250	47.350	42.090	8,452
2023-10-19	47.000	49.000	47.000	48.600	43.201	9,793
2023-10-18	47.200	47.200	46.300	46.350	41.201	6,059
2023-10-17	45.600	46.800	45.600	46.700	41.512	3,496
2023-10-16	46.000	46.050	45.550	45.550	40.490	1,030
2023-10-13	46.400	46.450	45.500	45.750	40.668	3,696
2023-10-12	47.250	47.350	45.850	45.850	40.757	4,368
2023-10-11	46.050	47.650	46.000	47.400	42.135	2,733
2023-10-10	44.350	46.650	44.350	45.850	40.757	11,358
2023-10-09	46.050	46.300	44.600	44.600	39.646	7,481
2023-10-06	45.600	46.650	45.500	46.450	41.290	4,914
2023-10-05	45.950	46.200	45.500	45.550	40.490	3,900
2023-10-04	46.950	47.150	45.500	45.550	40.490	5,776
2023-10-03	45.500	47.650	45.500	47.250	42.001	7,065
2023-10-02	46.200	46.350	45.700	45.900	40.801	7,534
2023-09-29	45.750	46.400	45.750	45.900	40.801	8,114
2023-09-28	46.100	46.200	45.400	45.600	40.535	5,203
2023-09-27	45.500	46.450	45.350	46.150	41.024	9,865
2023-09-26	46.500	46.550	45.200	45.250	40.224	5,894
2023-09-25	47.550	47.550	46.100	46.350	41.201	5,288

← NewerPage 13 of 22 · 1,279 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.