Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	53.300	53.500	52.600	52.900	44.322	2,198
2022-04-29	55.700	56.000	53.500	53.500	44.825	4,487
2022-04-28	53.700	55.500	53.700	55.400	46.416	6,640
2022-04-27	51.500	53.300	51.300	53.300	44.657	14,455
2022-04-26	54.500	54.700	51.200	51.900	43.484	8,928
2022-04-25	56.000	56.300	54.700	54.800	45.914	7,100
2022-04-22	56.500	56.900	55.000	56.400	47.254	9,181
2022-04-21	55.500	59.200	55.500	57.000	47.757	13,980
2022-04-20	54.400	54.800	53.800	54.200	45.411	6,492
2022-04-19	54.300	54.600	53.400	54.100	45.327	3,227
2022-04-14	53.600	55.000	53.600	53.900	45.160	3,035
2022-04-13	54.500	54.500	53.100	54.000	45.244	3,117
2022-04-12	53.500	54.800	53.500	54.200	45.411	5,345
2022-04-11	54.400	54.800	53.200	53.800	45.076	18,618
2022-04-08	55.200	56.200	54.500	54.800	45.914	3,269
2022-04-07	55.400	56.600	54.900	55.100	46.165	3,114
2022-04-06	57.700	57.800	55.000	55.200	46.249	4,486
2022-04-05	59.300	59.500	57.500	57.800	48.427	3,220
2022-04-04	57.700	59.300	57.000	59.300	49.684	7,496
2022-04-01	56.200	57.500	56.200	57.000	47.757	5,079
2022-03-31	57.800	58.700	56.200	56.600	47.422	8,343
2022-03-30	59.000	59.100	57.700	57.800	48.427	4,012
2022-03-29	58.000	59.100	57.600	58.100	48.679	1,788
2022-03-28	58.000	58.200	57.200	57.800	48.427	3,809
2022-03-25	60.700	60.700	57.100	57.100	47.841	12,067
2022-03-24	59.000	61.200	58.500	60.100	50.354	12,813
2022-03-23	60.500	61.600	59.100	59.300	49.684	15,507
2022-03-22	59.500	61.500	59.300	61.500	51.527	10,171
2022-03-21	60.000	60.100	58.900	59.200	49.600	9,893
2022-03-18	60.000	60.000	57.600	59.400	49.768	7,739
2022-03-17	58.300	59.400	57.100	59.100	49.517	11,729
2022-03-16	57.400	58.100	57.100	57.700	48.344	24,148
2022-03-15	55.600	55.600	53.100	55.100	46.165	6,562
2022-03-14	54.800	55.200	53.300	55.100	46.165	7,910
2022-03-11	52.800	54.500	51.800	53.200	44.573	8,955
2022-03-10	53.000	53.000	51.900	52.900	44.322	11,582
2022-03-09	50.000	53.600	49.050	53.600	44.908	11,502
2022-03-08	49.000	50.100	47.000	48.050	40.258	15,322
2022-03-07	47.400	50.700	47.400	49.000	41.054	26,817
2022-03-04	53.500	54.400	50.200	50.600	42.395	42,898
2022-03-03	54.500	54.500	52.600	53.500	44.825	12,257
2022-03-02	53.400	54.800	52.300	54.400	45.579	16,184
2022-03-01	55.000	55.100	52.700	52.900	44.322	8,667
2022-02-28	53.600	54.100	52.100	54.100	45.327	8,679
2022-02-25	50.600	53.600	49.850	53.600	44.908	13,382
2022-02-24	50.900	50.900	47.000	49.800	41.725	28,280
2022-02-23	53.500	54.300	51.900	52.200	43.735	22,705
2022-02-22	52.900	55.000	52.400	53.900	45.160	15,524
2022-02-21	53.000	54.400	52.900	53.500	44.825	9,924
2022-02-18	53.500	54.000	52.800	53.500	44.825	10,481
2022-02-17	54.200	54.400	53.600	53.700	44.992	3,984
2022-02-16	54.200	54.400	53.400	53.700	44.992	6,810
2022-02-15	52.200	53.800	52.200	53.700	44.992	11,147
2022-02-14	53.100	53.100	51.300	52.000	43.568	9,985
2022-02-11	55.200	55.400	53.800	54.100	45.327	4,472
2022-02-10	57.000	57.400	54.700	54.800	45.914	7,571
2022-02-09	54.800	56.900	54.600	56.900	47.673	11,446
2022-02-08	54.000	54.000	52.700	53.400	44.741	8,919
2022-02-07	54.200	54.600	53.200	53.400	44.741	5,285
2022-02-04	53.100	54.400	53.100	53.700	44.992	6,752

← NewerPage 20 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.