Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	42.900	42.950	41.500	42.000	39.727	42,994
2026-02-03	44.250	44.250	42.900	43.100	40.767	5,464
2026-02-02	44.350	44.400	43.750	43.950	41.571	4,925
2026-01-30	42.900	44.000	42.900	43.950	41.571	10,282
2026-01-29	44.600	44.800	42.800	43.100	40.767	14,157
2026-01-28	44.100	44.950	43.900	44.850	42.422	3,786
2026-01-27	44.900	44.900	44.000	44.400	41.997	5,344
2026-01-26	44.800	44.950	44.300	44.650	42.233	6,190
2026-01-23	43.900	44.550	43.400	44.500	42.091	10,255
2026-01-22	42.550	44.000	42.550	44.000	41.618	4,644
2026-01-21	42.850	42.850	42.050	42.150	39.869	15,357
2026-01-20	42.850	42.850	42.000	42.600	40.294	10,745
2026-01-19	42.350	42.800	42.100	42.400	40.105	10,623
2026-01-16	42.750	43.000	42.500	42.750	40.436	12,127
2026-01-15	42.750	42.950	42.250	42.600	40.294	16,131
2026-01-14	43.200	43.350	42.500	42.500	40.200	10,149
2026-01-13	43.800	43.800	43.200	43.500	41.146	9,220
2026-01-12	43.800	44.050	43.350	43.600	41.240	13,515
2026-01-09	44.050	44.250	43.400	43.950	41.571	10,459
2026-01-08	43.900	44.500	43.700	43.950	41.571	10,756
2026-01-07	44.000	44.250	43.800	44.000	41.618	11,407
2026-01-06	44.850	44.850	44.050	44.650	42.233	5,984
2026-01-05	44.950	45.200	44.000	44.950	42.517	19,431
2026-01-02	45.300	45.300	43.550	44.000	41.618	12,335
2025-12-30	45.450	45.500	44.550	44.950	42.517	6,327
2025-12-29	44.550	45.300	44.500	44.950	42.517	5,706
2025-12-23	44.950	44.950	44.400	44.600	42.186	4,072
2025-12-22	44.450	44.950	44.300	44.500	42.091	5,937
2025-12-19	44.800	44.800	44.100	44.750	42.328	5,505
2025-12-18	43.500	44.800	43.250	44.800	42.375	15,037
2025-12-17	44.350	44.550	43.250	43.400	41.051	9,227
2025-12-16	45.450	45.450	44.000	44.450	42.044	12,307
2025-12-15	45.100	45.300	44.900	45.200	42.754	8,804
2025-12-12	44.450	45.200	44.450	45.050	42.612	10,171
2025-12-11	44.650	44.650	44.000	44.450	42.044	7,934
2025-12-10	44.100	44.650	43.800	44.650	42.233	12,873
2025-12-09	44.100	44.500	44.000	44.100	41.713	19,726
2025-12-08	43.750	44.450	43.700	44.100	41.713	19,329
2025-12-05	43.450	43.650	43.200	43.550	41.193	13,507
2025-12-04	42.900	43.450	42.750	43.200	40.862	12,037
2025-12-03	42.300	42.800	42.300	42.500	40.200	17,946
2025-12-02	42.700	43.050	42.000	42.350	40.058	23,828
2025-12-01	42.900	43.100	42.300	42.750	40.436	32,687
2025-11-28	42.250	42.950	42.250	42.750	40.436	8,289
2025-11-27	42.000	42.300	41.550	42.300	40.010	8,402
2025-11-26	41.150	41.900	41.150	41.900	39.632	4,953
2025-11-25	41.950	42.000	40.900	41.500	39.254	24,542
2025-11-24	40.900	41.700	40.850	41.700	39.443	5,708
2025-11-21	40.600	40.900	40.100	40.700	38.497	10,237
2025-11-20	40.400	40.850	40.300	40.600	38.402	19,729
2025-11-19	40.050	41.250	40.000	40.450	38.261	13,528
2025-11-18	40.000	40.450	39.600	40.250	38.071	25,957
2025-11-17	40.500	41.000	40.300	40.450	38.261	23,781
2025-11-14	40.950	41.000	39.750	40.700	38.497	22,365
2025-11-13	41.650	41.650	40.750	40.950	38.734	23,559
2025-11-12	41.850	41.950	41.000	41.450	39.206	14,989
2025-11-11	41.450	41.700	41.250	41.550	39.301	8,071
2025-11-10	41.500	42.000	41.350	41.500	39.254	7,876
2025-11-07	41.350	41.450	40.550	41.100	38.875	21,514
2025-11-06	41.600	41.600	41.000	41.350	39.112	17,378

← NewerPage 4 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.