Mensch und Maschine Software SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 65.000 | 66.200 | 64.800 | 66.000 | 55.298 | 4,833 |
| 2021-11-09 | 65.000 | 66.000 | 65.000 | 65.500 | 54.879 | 1,475 |
| 2021-11-08 | 65.200 | 66.200 | 65.100 | 65.600 | 54.962 | 4,016 |
| 2021-11-05 | 66.200 | 66.200 | 65.000 | 65.600 | 54.962 | 4,953 |
| 2021-11-04 | 66.500 | 66.900 | 65.300 | 66.400 | 55.633 | 3,610 |
| 2021-11-03 | 65.200 | 66.600 | 65.100 | 66.400 | 55.633 | 3,348 |
| 2021-11-02 | 65.400 | 65.800 | 63.700 | 64.400 | 53.957 | 3,105 |
| 2021-11-01 | 62.500 | 65.500 | 62.500 | 64.700 | 54.208 | 5,775 |
| 2021-10-29 | 63.000 | 63.000 | 61.800 | 61.800 | 51.779 | 2,415 |
| 2021-10-28 | 61.600 | 62.900 | 61.500 | 62.900 | 52.700 | 2,392 |
| 2021-10-27 | 62.400 | 63.000 | 61.400 | 61.500 | 51.527 | 5,743 |
| 2021-10-26 | 61.500 | 63.400 | 61.500 | 62.500 | 52.365 | 12,489 |
| 2021-10-25 | 61.700 | 62.400 | 61.100 | 61.600 | 51.611 | 5,905 |
| 2021-10-22 | 62.200 | 63.300 | 61.800 | 62.300 | 52.198 | 2,110 |
| 2021-10-21 | 62.700 | 64.400 | 62.300 | 62.700 | 52.533 | 2,596 |
| 2021-10-20 | 66.000 | 66.700 | 63.400 | 63.500 | 53.203 | 4,784 |
| 2021-10-19 | 65.400 | 66.900 | 64.300 | 66.000 | 55.298 | 5,315 |
| 2021-10-18 | 65.700 | 65.700 | 64.600 | 65.000 | 54.460 | 1,333 |
| 2021-10-15 | 65.400 | 66.300 | 64.600 | 65.400 | 54.795 | 3,819 |
| 2021-10-14 | 64.800 | 65.300 | 63.800 | 65.000 | 54.460 | 2,797 |
← NewerPage 22 of 22 · 1,280 trading days
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.