Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	55.600	55.600	53.300	53.500	44.825	8,345
2022-02-02	55.500	56.900	55.000	55.000	46.081	8,448
2022-02-01	55.500	55.700	54.800	55.600	46.584	10,285
2022-01-31	54.400	55.700	54.000	55.000	46.081	10,527
2022-01-28	53.300	54.000	52.600	53.900	45.160	11,065
2022-01-27	52.600	53.500	51.800	53.300	44.657	12,016
2022-01-26	50.200	52.900	50.200	52.700	44.154	17,590
2022-01-25	50.900	51.900	49.500	51.100	42.814	31,110
2022-01-24	52.900	52.900	49.750	50.200	42.060	36,216
2022-01-21	55.800	55.800	53.300	53.700	44.992	12,167
2022-01-20	56.500	57.300	55.600	56.200	47.087	16,637
2022-01-19	56.900	57.400	55.900	56.200	47.087	19,485
2022-01-18	58.000	58.000	55.900	57.100	47.841	18,420
2022-01-17	60.000	60.000	58.400	59.100	49.517	5,136
2022-01-14	59.700	59.800	59.000	59.000	49.433	1,585
2022-01-13	62.000	62.000	59.800	60.100	50.354	2,478
2022-01-12	62.300	62.300	61.100	61.500	51.527	3,755
2022-01-11	59.100	61.700	59.100	61.700	51.695	4,043
2022-01-10	61.800	62.400	58.800	59.100	49.517	6,309
2022-01-07	63.200	63.700	61.600	62.400	52.281	4,533
2022-01-06	65.300	65.300	62.500	62.800	52.617	4,825
2022-01-05	65.100	65.400	63.700	64.700	54.208	3,281
2022-01-04	67.400	67.400	64.600	64.700	54.208	4,113
2022-01-03	67.400	68.000	66.700	67.400	56.471	2,776
2021-12-30	64.000	66.500	63.500	66.500	55.717	3,950
2021-12-29	65.500	65.900	63.300	63.400	53.119	7,011
2021-12-28	66.300	66.400	65.100	65.100	54.544	1,095
2021-12-27	67.000	67.900	66.200	66.400	55.633	1,759
2021-12-23	66.400	67.400	66.400	66.400	55.633	1,646
2021-12-22	63.400	67.500	63.400	67.000	56.135	5,803
2021-12-21	65.100	65.100	63.600	64.200	53.789	3,329
2021-12-20	65.100	65.100	64.200	64.500	54.041	1,781
2021-12-17	65.000	65.700	64.300	65.600	54.962	1,003
2021-12-16	65.100	66.500	64.400	65.700	55.046	3,809
2021-12-15	64.700	65.100	64.000	64.600	54.125	1,095
2021-12-14	64.600	65.200	63.900	64.100	53.706	3,665
2021-12-13	65.400	65.400	63.900	64.300	53.873	2,245
2021-12-10	65.900	65.900	63.900	64.800	54.292	4,804
2021-12-09	67.600	68.000	65.900	66.400	55.633	3,522
2021-12-08	67.800	68.400	66.500	66.900	56.052	4,439
2021-12-07	65.900	67.800	65.900	67.500	56.554	8,940
2021-12-06	66.400	66.400	64.700	65.300	54.711	3,647
2021-12-03	67.400	67.400	65.500	65.800	55.130	5,408
2021-12-02	67.100	67.500	66.000	66.600	55.800	8,214
2021-12-01	65.800	67.500	65.100	67.400	56.471	8,622
2021-11-30	64.900	65.700	63.500	65.400	54.795	6,409
2021-11-29	63.900	65.000	62.900	64.600	54.125	7,737
2021-11-26	62.600	63.500	61.700	63.500	53.203	6,544
2021-11-25	61.800	63.900	61.800	63.100	52.868	3,745
2021-11-24	63.100	63.900	61.300	62.600	52.449	7,278
2021-11-23	64.900	65.000	62.900	64.500	54.041	5,654
2021-11-22	65.300	65.300	64.000	64.900	54.376	3,858
2021-11-19	65.500	65.500	64.000	64.500	54.041	4,373
2021-11-18	66.200	67.200	65.100	65.800	55.130	6,414
2021-11-17	66.900	66.900	65.500	66.000	55.298	2,946
2021-11-16	66.400	66.900	65.500	66.800	55.968	3,717
2021-11-15	66.700	66.700	65.000	65.800	55.130	1,362
2021-11-12	65.100	66.200	65.100	66.000	55.298	833
2021-11-11	66.600	67.200	65.500	65.900	55.214	3,199
2021-11-10	65.000	66.200	64.800	66.000	55.298	4,833

← NewerPage 21 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.