Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	55.100	55.100	54.200	54.600	48.535	1,304
2023-06-29	54.400	55.000	54.200	54.700	48.624	1,325
2023-06-28	55.500	55.500	54.400	54.500	48.446	2,861
2023-06-27	55.600	55.900	55.000	55.200	49.068	1,252
2023-06-26	54.600	56.000	54.000	55.500	49.335	9,873
2023-06-23	55.600	55.600	54.500	54.600	48.535	4,521
2023-06-22	56.300	56.700	55.200	55.800	49.602	9,055
2023-06-21	57.100	57.800	56.600	57.000	50.668	5,527
2023-06-20	54.700	55.900	54.500	55.700	49.513	6,300
2023-06-19	55.900	56.400	54.800	54.800	48.713	5,294
2023-06-16	54.800	56.300	54.400	55.400	49.246	4,926
2023-06-15	53.500	54.800	53.200	54.800	48.713	2,995
2023-06-14	51.800	53.500	51.600	53.500	47.557	5,168
2023-06-13	51.500	53.000	51.500	52.000	46.224	7,542
2023-06-12	52.000	52.300	51.600	52.000	46.224	621
2023-06-09	51.800	52.400	51.200	52.100	46.313	3,403
2023-06-08	51.000	52.000	50.400	51.100	45.424	4,324
2023-06-07	51.000	51.700	50.300	51.200	45.513	4,141
2023-06-06	50.000	50.800	50.000	50.200	44.624	659
2023-06-05	50.900	51.100	49.850	51.000	45.335	1,227
2023-06-02	51.400	51.400	50.000	50.200	44.624	1,819
2023-06-01	50.800	52.200	49.350	51.700	45.957	3,712
2023-05-31	50.200	50.400	49.900	50.000	44.446	2,185
2023-05-30	50.300	50.900	49.900	50.200	44.624	2,350
2023-05-29	50.300	50.900	50.200	50.200	44.624	406
2023-05-26	49.900	50.800	49.900	50.800	45.157	2,958
2023-05-25	50.000	50.500	49.600	49.850	44.313	2,244
2023-05-24	50.500	50.500	50.100	50.100	44.535	393
2023-05-23	50.900	51.300	50.600	51.000	45.335	2,056
2023-05-22	51.500	51.800	51.000	51.800	46.046	2,416
2023-05-19	51.800	52.600	51.100	51.700	45.957	2,968
2023-05-18	49.000	51.500	49.000	51.500	45.779	2,271
2023-05-17	49.100	49.450	49.100	49.450	43.957	4,270
2023-05-16	49.750	50.400	48.650	49.300	43.824	4,314
2023-05-15	50.000	50.300	49.400	49.550	44.046	2,794
2023-05-12	49.200	50.000	48.450	49.850	44.313	3,406
2023-05-11	50.700	50.700	49.100	49.700	42.935	3,235
2023-05-10	50.200	50.600	49.900	50.600	43.712	3,685
2023-05-09	50.600	50.900	50.100	50.100	43.280	2,767
2023-05-08	51.400	51.500	50.600	50.900	43.971	1,084
2023-05-05	50.500	51.400	50.500	51.400	44.403	1,055
2023-05-04	51.300	51.300	50.500	50.900	43.971	1,735
2023-05-03	50.400	51.200	49.950	51.000	44.058	2,372
2023-05-02	52.000	52.000	50.100	50.100	43.280	3,124
2023-04-28	51.500	52.200	51.300	51.600	44.576	2,308
2023-04-27	51.000	52.500	51.000	51.700	44.662	889
2023-04-26	50.700	51.900	50.700	51.500	44.490	3,155
2023-04-25	49.550	51.000	49.550	50.900	43.971	2,677
2023-04-24	49.950	50.300	49.550	49.850	43.064	5,049
2023-04-21	50.900	51.000	49.750	50.100	43.280	6,790
2023-04-20	53.000	53.000	50.100	50.100	43.280	6,010
2023-04-19	52.800	53.300	52.300	52.400	45.267	3,042
2023-04-18	52.100	53.200	51.700	52.700	45.526	1,108
2023-04-17	52.000	52.300	51.500	51.900	44.835	2,759
2023-04-14	51.400	52.000	51.200	51.500	44.490	2,454
2023-04-13	50.100	52.000	50.100	51.800	44.749	2,017
2023-04-12	51.100	51.200	50.400	50.500	43.626	2,032
2023-04-11	51.800	51.800	50.800	51.300	44.317	1,093
2023-04-06	51.500	51.700	51.300	51.300	44.317	726
2023-04-05	52.100	52.100	50.900	51.300	44.317	4,064

← NewerPage 15 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.