Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	41.250	42.100	40.800	41.700	36.024	4,654
2022-10-14	41.550	42.550	41.500	42.050	36.326	2,609
2022-10-13	42.400	42.500	40.850	41.800	36.110	5,490
2022-10-12	42.700	43.000	42.100	42.100	36.369	4,704
2022-10-11	42.500	42.950	42.100	42.400	36.628	12,054
2022-10-10	42.800	42.950	42.200	42.500	36.715	14,907
2022-10-07	42.750	43.250	42.100	42.500	36.715	10,591
2022-10-06	42.700	43.100	42.700	43.100	37.233	2,108
2022-10-05	43.300	43.300	42.400	42.850	37.017	8,548
2022-10-04	42.000	43.300	42.000	43.150	37.276	6,374
2022-10-03	43.250	43.250	41.850	42.000	36.283	13,524
2022-09-30	41.950	43.400	41.950	42.850	37.017	13,055
2022-09-29	42.400	42.550	41.900	41.950	36.240	13,782
2022-09-28	41.950	43.250	40.850	43.000	37.147	24,423
2022-09-27	43.450	44.250	42.100	42.100	36.369	9,828
2022-09-26	41.950	44.100	41.950	42.850	37.017	30,475
2022-09-23	46.500	46.800	40.250	41.550	35.894	34,460
2022-09-22	47.650	47.900	46.100	46.150	39.868	6,726
2022-09-21	47.450	48.150	46.800	47.750	41.250	1,352
2022-09-20	47.500	47.500	46.050	47.200	40.775	3,811
2022-09-19	47.050	47.800	45.600	47.300	40.861	9,847
2022-09-16	47.050	47.850	46.200	47.450	40.991	14,280
2022-09-15	47.650	47.800	47.150	47.300	40.861	3,546
2022-09-14	47.500	48.500	46.650	47.550	41.077	18,099
2022-09-13	49.500	49.500	47.550	47.600	41.121	3,636
2022-09-12	49.350	50.200	49.350	49.900	43.107	842
2022-09-09	49.000	49.800	48.850	48.850	42.200	1,257
2022-09-08	48.300	48.750	47.350	48.550	41.941	2,888
2022-09-07	47.600	48.350	47.600	48.300	41.725	5,338
2022-09-06	47.550	48.500	47.350	48.100	41.553	4,639
2022-09-05	46.050	48.300	46.050	47.700	41.207	9,574
2022-09-02	47.000	47.550	46.700	47.300	40.861	1,881
2022-09-01	48.150	48.700	46.300	46.500	40.170	6,592
2022-08-31	48.100	49.000	46.900	47.700	41.207	7,722
2022-08-30	47.650	49.000	47.600	48.100	41.553	5,133
2022-08-29	46.900	48.500	46.300	47.600	41.121	9,992
2022-08-26	49.300	49.500	47.100	47.350	40.905	3,464
2022-08-25	50.100	50.600	49.700	49.750	42.978	1,621
2022-08-24	49.200	50.200	48.700	49.750	42.978	3,017
2022-08-23	50.100	50.800	49.400	49.550	42.805	2,146
2022-08-22	52.000	52.000	50.200	50.300	43.453	7,120
2022-08-19	52.000	52.900	51.600	51.700	44.662	10,541
2022-08-18	51.600	52.100	51.300	52.100	45.008	2,043
2022-08-17	52.400	52.400	51.400	51.700	44.662	3,655
2022-08-16	51.600	53.000	51.100	52.600	45.440	5,355
2022-08-15	52.400	52.700	51.200	51.500	44.490	1,945
2022-08-12	52.100	52.200	51.800	52.200	45.094	1,771
2022-08-11	52.800	53.600	52.400	52.600	45.440	5,370
2022-08-10	51.000	52.700	50.500	52.700	45.526	5,547
2022-08-09	52.900	52.900	51.600	51.600	44.576	3,659
2022-08-08	53.400	53.900	52.900	53.200	45.958	1,966
2022-08-05	53.700	53.700	52.400	53.000	45.786	5,724
2022-08-04	51.000	53.800	51.000	53.600	46.304	10,441
2022-08-03	50.800	51.000	49.950	50.900	43.971	9,037
2022-08-02	51.100	51.100	49.800	50.300	43.453	4,811
2022-08-01	51.900	52.000	50.700	51.100	44.144	6,792
2022-07-29	50.600	52.000	50.600	51.500	44.490	9,690
2022-07-28	50.300	50.500	49.900	50.100	43.280	11,693
2022-07-27	50.300	50.300	49.500	50.000	43.194	4,229
2022-07-26	50.400	50.600	49.500	49.900	43.107	4,939

← NewerPage 18 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.