Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	47.000	47.200	45.600	46.850	40.473	737
2023-01-09	45.600	47.050	45.050	47.050	40.645	4,331
2023-01-06	45.000	45.600	45.000	45.450	39.263	502
2023-01-05	46.400	46.400	45.200	45.200	39.047	630
2023-01-04	44.300	46.400	44.300	46.350	40.041	3,858
2023-01-03	43.700	44.800	43.700	44.300	38.270	2,195
2023-01-02	45.800	45.800	43.500	43.500	37.579	5,315
2022-12-30	45.950	46.300	44.750	45.600	39.393	1,679
2022-12-29	45.400	46.650	44.700	46.400	40.084	3,652
2022-12-28	46.350	46.350	45.000	45.000	38.874	548
2022-12-27	45.350	46.350	44.900	46.250	39.954	2,530
2022-12-23	43.000	45.650	42.250	45.100	38.961	5,034
2022-12-22	43.550	44.750	43.050	43.250	37.363	2,989
2022-12-21	43.850	44.150	43.100	43.400	37.492	3,489
2022-12-20	44.550	45.100	43.700	44.200	38.183	10,548
2022-12-19	47.400	47.400	45.000	45.000	38.874	6,113
2022-12-16	48.400	49.000	47.600	47.800	41.293	2,276
2022-12-15	49.750	49.750	48.100	48.450	41.855	1,753
2022-12-14	48.850	49.850	48.400	49.150	42.460	2,433
2022-12-13	47.850	49.300	47.000	48.650	42.028	10,391
2022-12-12	48.600	48.600	46.850	47.600	41.121	1,414
2022-12-09	48.500	48.800	47.750	48.800	42.157	1,326
2022-12-08	48.050	48.400	46.800	47.550	41.077	5,053
2022-12-07	48.600	48.600	47.300	47.600	41.121	3,864
2022-12-06	51.200	51.200	48.650	48.900	42.244	3,600
2022-12-05	51.000	51.100	50.400	51.000	44.058	2,470
2022-12-02	51.400	52.600	51.400	51.500	44.490	12,329
2022-12-01	50.000	52.000	50.000	51.500	44.490	4,839
2022-11-30	49.550	50.000	49.450	49.650	42.892	2,594
2022-11-29	49.000	49.450	48.550	49.000	42.330	2,747
2022-11-28	49.200	49.500	48.600	49.000	42.330	2,054
2022-11-25	49.500	49.600	49.250	49.350	42.632	413
2022-11-24	49.250	49.850	49.250	49.500	42.762	2,520
2022-11-23	48.950	49.000	48.150	49.000	42.330	5,727
2022-11-22	48.250	49.050	48.000	48.650	42.028	2,171
2022-11-21	48.100	48.900	48.100	48.400	41.812	478
2022-11-18	48.700	48.700	47.800	48.650	42.028	934
2022-11-17	48.000	48.300	46.850	48.200	41.639	3,366
2022-11-16	48.650	48.650	47.400	47.600	41.121	1,950
2022-11-15	49.700	49.700	48.300	48.650	42.028	3,995
2022-11-14	49.650	50.000	49.000	49.200	42.503	1,621
2022-11-11	48.900	50.400	48.900	50.000	43.194	2,592
2022-11-10	46.600	50.000	46.450	49.350	42.632	4,395
2022-11-09	46.800	48.050	45.800	46.800	40.429	2,797
2022-11-08	45.700	47.400	45.350	47.200	40.775	2,244
2022-11-07	45.350	46.100	45.100	45.500	39.306	1,827
2022-11-04	44.400	45.350	44.400	45.200	39.047	1,884
2022-11-03	45.050	45.350	44.100	45.250	39.090	2,973
2022-11-02	45.200	45.900	44.750	45.550	39.350	2,558
2022-11-01	46.450	46.800	45.450	45.900	39.652	2,068
2022-10-31	46.750	46.750	45.850	46.000	39.738	1,825
2022-10-28	47.700	47.700	46.450	46.550	40.213	3,193
2022-10-27	48.500	48.750	47.300	48.300	41.725	6,713
2022-10-26	47.700	48.400	46.950	48.050	41.509	2,895
2022-10-25	45.350	47.200	45.300	47.000	40.602	2,461
2022-10-24	45.500	45.950	44.900	45.000	38.874	4,404
2022-10-21	44.650	45.500	44.000	45.150	39.004	3,457
2022-10-20	42.950	44.450	42.950	44.250	38.227	5,548
2022-10-19	42.050	43.000	42.050	42.700	36.888	5,615
2022-10-18	42.200	43.000	42.050	42.550	36.758	4,391

← NewerPage 17 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.