Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	51.400	52.200	51.300	52.200	45.094	3,124
2023-04-03	51.700	51.700	50.800	51.200	44.231	1,378
2023-03-31	52.100	52.200	51.000	51.200	44.231	2,748
2023-03-30	49.750	51.900	49.400	51.500	44.490	3,023
2023-03-29	50.800	50.800	49.600	50.300	43.453	2,653
2023-03-28	51.500	51.900	50.500	50.600	43.712	3,771
2023-03-27	51.400	51.400	50.700	51.100	44.144	3,170
2023-03-24	51.000	51.400	50.600	51.000	44.058	7,865
2023-03-23	49.900	51.000	49.850	51.000	44.058	3,465
2023-03-22	49.750	50.000	48.750	50.000	43.194	6,788
2023-03-21	48.200	49.650	48.200	49.150	42.460	1,953
2023-03-20	48.700	48.800	47.650	48.500	41.898	5,912
2023-03-17	49.000	49.200	47.900	48.800	42.157	8,544
2023-03-16	46.850	48.400	46.850	48.400	41.812	3,200
2023-03-15	46.450	46.800	45.000	46.400	40.084	7,024
2023-03-14	45.900	46.500	45.100	46.400	40.084	13,767
2023-03-13	46.700	46.700	45.150	45.500	39.306	3,602
2023-03-10	47.250	47.950	46.000	46.550	40.213	11,502
2023-03-09	47.300	48.000	47.300	47.450	40.991	3,490
2023-03-08	48.300	48.450	47.750	47.750	41.250	3,277
2023-03-07	48.600	48.600	47.950	48.250	41.682	2,357
2023-03-06	48.450	49.300	48.450	48.800	42.157	1,254
2023-03-03	49.050	49.300	48.800	49.000	42.330	3,685
2023-03-02	49.200	49.400	48.750	49.000	42.330	1,514
2023-03-01	48.100	49.600	47.350	49.250	42.546	12,204
2023-02-28	47.250	47.950	46.900	47.500	41.034	4,658
2023-02-27	48.650	48.950	47.500	47.550	41.077	2,322
2023-02-24	48.650	48.950	47.600	48.150	41.596	4,325
2023-02-23	49.950	49.950	48.750	48.750	42.114	2,288
2023-02-22	50.800	50.800	49.100	49.500	42.762	2,139
2023-02-21	52.000	52.000	50.600	50.800	43.885	5,164
2023-02-20	51.300	51.700	50.700	51.300	44.317	2,555
2023-02-17	50.700	52.000	50.400	51.100	44.144	1,989
2023-02-16	50.900	51.200	50.900	51.100	44.144	849
2023-02-15	50.800	51.100	50.800	51.000	44.058	350
2023-02-14	51.200	51.200	50.400	50.800	43.885	1,389
2023-02-13	52.300	52.300	50.200	50.800	43.885	4,449
2023-02-10	52.900	53.900	51.600	52.600	45.440	9,322
2023-02-09	51.600	52.800	51.100	52.300	45.181	2,483
2023-02-08	52.000	52.800	50.900	51.100	44.144	1,111
2023-02-07	51.100	51.900	50.900	51.700	44.662	4,628
2023-02-06	51.300	52.300	50.600	50.600	43.712	2,974
2023-02-03	52.600	52.700	50.500	51.700	44.662	5,604
2023-02-02	51.900	53.000	51.300	53.000	45.786	5,860
2023-02-01	51.600	51.600	50.900	51.600	44.576	1,552
2023-01-31	50.300	51.600	50.300	51.100	44.144	3,315
2023-01-30	50.500	51.400	50.400	50.600	43.712	1,745
2023-01-27	51.300	51.500	50.400	50.800	43.885	2,266
2023-01-26	50.600	51.900	49.500	51.700	44.662	4,886
2023-01-25	49.500	50.700	49.350	50.100	43.280	6,193
2023-01-24	51.200	51.200	48.900	49.400	42.676	9,871
2023-01-23	51.500	51.800	50.300	50.600	43.712	3,042
2023-01-20	49.900	51.300	49.900	50.900	43.971	3,678
2023-01-19	49.350	50.200	48.950	50.000	43.194	11,399
2023-01-18	49.450	49.950	48.250	49.500	42.762	4,051
2023-01-17	48.250	49.600	47.600	49.400	42.676	6,318
2023-01-16	46.850	48.650	46.500	48.250	41.682	5,533
2023-01-13	45.900	46.550	45.850	46.200	39.911	1,747
2023-01-12	46.900	46.900	45.250	45.650	39.436	3,309
2023-01-11	47.000	47.200	46.150	46.150	39.868	3,242

← NewerPage 16 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.