Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	50.900	51.300	49.900	50.500	43.626	10,082
2022-07-22	48.600	52.100	48.600	51.100	44.144	24,507
2022-07-21	48.300	48.950	47.950	48.900	42.244	12,177
2022-07-20	48.950	49.250	48.050	48.700	42.071	8,670
2022-07-19	48.450	48.500	47.250	48.450	41.855	6,967
2022-07-18	47.950	48.350	46.950	48.000	41.466	11,645
2022-07-15	46.800	47.850	46.100	47.800	41.293	7,084
2022-07-14	45.100	47.050	44.800	46.500	40.170	12,409
2022-07-13	46.250	46.450	44.800	45.050	38.918	14,867
2022-07-12	47.850	47.850	46.250	46.300	39.998	8,563
2022-07-11	48.950	49.000	47.750	48.350	41.768	14,308
2022-07-08	48.700	49.900	48.350	49.000	42.330	8,165
2022-07-07	48.100	49.000	47.950	48.500	41.898	15,441
2022-07-06	46.800	48.700	46.800	48.500	41.898	16,891
2022-07-05	47.500	47.500	45.900	47.050	40.645	4,940
2022-07-04	47.400	47.950	46.500	47.550	41.077	6,729
2022-07-01	47.950	47.950	46.250	47.400	40.948	5,345
2022-06-30	49.000	49.000	47.100	47.600	41.121	5,093
2022-06-29	49.000	49.000	47.150	48.050	41.509	9,860
2022-06-28	48.800	49.250	48.300	49.000	42.330	11,163
2022-06-27	49.250	50.000	48.900	49.000	42.330	16,235
2022-06-24	48.950	49.450	48.350	49.000	42.330	7,389
2022-06-23	49.400	49.400	47.850	49.000	42.330	5,414
2022-06-22	49.600	49.600	47.700	49.000	42.330	15,565
2022-06-21	50.100	50.700	49.000	49.500	42.762	18,012
2022-06-20	50.100	51.000	49.700	50.000	43.194	9,117
2022-06-17	47.900	49.500	47.800	49.000	42.330	3,156
2022-06-16	49.100	49.100	47.100	47.300	40.861	3,313
2022-06-15	48.100	49.050	47.400	48.900	42.244	8,180
2022-06-14	48.850	49.450	47.400	47.550	41.077	2,197
2022-06-13	49.450	50.200	48.250	48.750	42.114	8,447
2022-06-10	52.300	52.400	50.000	50.200	43.367	2,381
2022-06-09	54.400	54.400	52.400	52.700	45.526	1,822
2022-06-08	53.300	55.400	52.500	54.400	46.995	7,073
2022-06-07	53.700	54.500	51.400	53.100	45.872	11,568
2022-06-06	53.700	54.000	53.400	53.700	46.390	1,319
2022-06-03	54.800	55.700	53.600	53.900	46.563	4,569
2022-06-02	54.400	55.200	53.800	55.200	47.686	3,928
2022-06-01	54.700	56.100	54.200	54.500	47.081	6,458
2022-05-31	53.300	55.200	53.000	54.500	47.081	7,930
2022-05-30	51.200	53.000	51.200	53.000	45.786	3,736
2022-05-27	51.100	51.500	50.700	51.300	44.317	4,941
2022-05-26	50.900	51.300	50.400	51.300	44.317	3,438
2022-05-25	51.900	51.900	50.500	50.700	43.799	1,865
2022-05-24	52.500	52.600	51.500	51.500	44.490	4,420
2022-05-23	51.900	52.900	51.800	52.500	45.354	3,880
2022-05-20	51.500	53.600	51.500	52.100	45.008	4,833
2022-05-19	50.100	52.400	49.850	52.300	45.181	10,881
2022-05-18	52.800	53.000	50.400	50.600	43.712	12,474
2022-05-17	51.600	53.100	51.600	51.800	44.749	9,573
2022-05-16	50.900	51.700	50.300	51.100	44.144	7,428
2022-05-13	49.100	50.800	49.100	50.800	43.885	6,677
2022-05-12	50.100	50.100	48.350	49.550	42.805	8,783
2022-05-11	49.900	51.400	49.800	51.100	42.814	3,219
2022-05-10	52.000	52.000	49.900	50.100	41.976	5,785
2022-05-09	54.500	54.900	51.800	52.000	43.568	22,787
2022-05-06	53.000	54.500	52.800	54.500	45.662	12,585
2022-05-05	54.900	54.900	53.100	53.200	44.573	10,746
2022-05-04	53.100	53.200	52.000	52.400	43.903	7,306
2022-05-03	52.500	53.200	51.500	52.700	44.154	4,746

← NewerPage 19 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.