Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	47.400	47.800	46.750	47.700	42.401	9,129
2023-09-21	47.200	47.450	46.000	47.100	41.868	7,635
2023-09-20	47.400	47.800	47.350	47.350	42.090	1,398
2023-09-19	48.000	48.350	47.400	47.400	42.135	2,119
2023-09-18	49.450	49.450	47.400	47.950	42.624	6,994
2023-09-15	49.800	50.500	49.400	49.550	44.046	7,010
2023-09-14	50.300	50.300	48.600	49.450	43.957	9,543
2023-09-13	49.800	50.300	49.500	50.300	44.713	7,341
2023-09-12	51.200	51.200	49.200	49.700	44.179	7,691
2023-09-11	52.000	52.000	51.000	51.200	45.513	4,314
2023-09-08	51.100	52.200	50.300	51.700	45.957	8,966
2023-09-07	54.300	54.500	51.200	51.300	45.601	6,268
2023-09-06	54.700	55.000	54.400	54.400	48.357	2,005
2023-09-05	55.000	55.000	54.400	54.900	48.802	3,303
2023-09-04	54.600	55.000	54.200	54.600	48.535	2,676
2023-09-01	54.900	55.000	54.400	55.000	48.890	1,428
2023-08-31	53.500	55.000	53.500	55.000	48.890	4,366
2023-08-30	54.000	54.100	53.000	53.200	47.290	5,098
2023-08-29	53.900	54.400	52.900	54.400	48.357	4,683
2023-08-28	53.100	54.200	53.100	54.100	48.090	927
2023-08-25	53.000	53.600	52.300	52.800	46.935	3,450
2023-08-24	53.800	54.000	52.100	53.300	47.379	3,878
2023-08-23	55.000	55.200	53.700	54.100	48.090	5,750
2023-08-22	54.200	54.400	53.900	54.200	48.179	665
2023-08-21	54.000	54.000	53.400	53.700	47.735	2,415
2023-08-18	53.000	53.900	52.000	53.500	47.557	5,765
2023-08-17	52.900	53.200	52.800	53.000	47.113	3,793
2023-08-16	52.300	53.200	52.100	53.200	47.290	1,502
2023-08-15	53.100	53.300	52.100	52.700	46.846	2,386
2023-08-14	53.700	53.800	53.200	53.200	47.290	2,863
2023-08-11	53.000	54.200	53.000	54.200	48.179	1,476
2023-08-10	53.400	53.600	53.200	53.200	47.290	2,614
2023-08-09	53.800	54.000	53.300	53.800	47.824	2,167
2023-08-08	53.300	54.100	53.100	53.900	47.913	5,293
2023-08-07	53.500	53.700	53.200	53.700	47.735	1,163
2023-08-04	53.700	54.300	53.000	53.500	47.557	1,700
2023-08-03	53.000	53.500	52.700	53.500	47.557	2,632
2023-08-02	54.600	54.800	53.400	53.400	47.468	3,884
2023-08-01	54.300	54.300	53.500	53.700	47.735	4,308
2023-07-31	55.100	55.100	53.800	53.900	47.913	3,321
2023-07-28	53.500	54.400	53.300	53.800	47.824	4,003
2023-07-27	53.100	54.000	53.000	53.300	47.379	3,098
2023-07-26	53.100	53.800	53.000	53.000	47.113	4,690
2023-07-25	52.100	53.500	52.100	53.200	47.290	3,400
2023-07-24	53.400	53.400	52.100	52.600	46.757	7,395
2023-07-21	51.200	53.500	50.300	53.500	47.557	6,118
2023-07-20	54.500	55.200	51.200	51.500	45.779	7,206
2023-07-19	54.000	54.400	52.900	54.400	48.357	3,902
2023-07-18	53.800	54.200	52.600	54.100	48.090	5,962
2023-07-17	53.600	53.800	51.600	53.400	47.468	8,888
2023-07-14	54.300	54.600	53.600	53.800	47.824	3,567
2023-07-13	55.100	55.300	54.500	54.600	48.535	4,990
2023-07-12	54.500	55.400	54.000	54.900	48.802	1,952
2023-07-11	53.900	54.600	53.200	54.400	48.357	2,583
2023-07-10	53.200	53.600	52.500	53.400	47.468	2,475
2023-07-07	52.400	53.700	52.400	53.400	47.468	3,601
2023-07-06	52.600	53.800	51.800	53.100	47.202	12,203
2023-07-05	54.300	54.300	53.000	53.300	47.379	3,408
2023-07-04	53.000	54.600	53.000	54.300	48.268	2,921
2023-07-03	54.600	54.600	52.400	53.000	47.113	6,914

← NewerPage 14 of 22 · 1,276 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.