Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	41.050	41.900	40.950	41.600	39.348	16,159
2025-11-04	41.300	41.450	41.000	41.300	39.065	16,332
2025-11-03	41.750	42.000	41.300	41.350	39.112	28,322
2025-10-31	42.100	42.400	41.500	41.650	39.396	16,522
2025-10-30	41.300	42.400	41.150	42.400	40.105	55,318
2025-10-29	43.400	43.400	41.300	41.300	39.065	39,371
2025-10-28	43.750	44.050	42.750	43.250	40.909	24,490
2025-10-27	43.300	44.650	43.300	43.600	41.240	80,196
2025-10-24	43.150	43.650	42.750	42.800	40.483	15,507
2025-10-23	43.200	43.750	42.700	43.000	40.673	45,050
2025-10-22	44.750	44.750	42.250	42.700	40.389	129,037
2025-10-21	48.450	48.650	44.700	45.000	42.564	62,457
2025-10-20	45.550	46.400	45.200	45.450	42.990	41,045
2025-10-17	45.750	45.850	44.600	45.300	42.848	21,951
2025-10-16	45.650	45.900	45.050	45.900	43.416	14,208
2025-10-15	46.550	46.550	45.300	45.300	42.848	9,184
2025-10-14	46.650	47.150	46.150	46.300	43.794	14,120
2025-10-13	47.750	47.800	46.750	46.950	44.409	9,265
2025-10-10	47.500	47.800	46.500	46.500	43.983	10,708
2025-10-09	47.400	47.500	47.000	47.400	44.834	5,651
2025-10-08	48.300	48.300	47.200	47.250	44.693	6,679
2025-10-07	47.200	48.250	46.900	47.950	45.355	38,334
2025-10-06	46.050	47.150	45.850	46.850	44.314	27,817
2025-10-03	45.800	46.000	45.450	45.850	43.368	11,168
2025-10-02	46.350	46.400	45.550	45.800	43.321	15,148
2025-10-01	47.200	47.200	45.900	46.050	43.557	9,732
2025-09-30	47.000	47.000	46.400	46.900	44.361	3,990
2025-09-29	47.100	47.550	46.750	46.800	44.267	2,782
2025-09-26	47.250	47.500	46.750	47.000	44.456	9,919
2025-09-25	47.100	47.550	46.700	47.150	44.598	10,749
2025-09-24	47.850	47.850	46.800	46.800	44.267	20,473
2025-09-23	47.300	48.000	47.300	47.700	45.118	8,791
2025-09-22	47.450	47.500	46.400	47.150	44.598	14,489
2025-09-19	47.850	48.000	47.450	47.500	44.929	12,881
2025-09-18	47.000	47.700	46.500	47.400	44.834	10,324
2025-09-17	46.650	46.950	46.300	46.600	44.078	7,123
2025-09-16	45.700	47.400	45.600	46.700	44.172	25,869
2025-09-15	46.100	46.300	45.300	45.500	43.037	16,317
2025-09-12	45.600	46.250	45.100	45.950	43.463	10,432
2025-09-11	46.150	46.150	45.150	45.350	42.895	13,266
2025-09-10	47.600	48.400	46.150	46.150	43.652	20,178
2025-09-09	47.200	47.200	46.350	46.500	43.983	10,585
2025-09-08	46.500	47.050	46.500	46.950	44.409	10,253
2025-09-05	47.000	47.850	46.700	46.700	44.172	28,810
2025-09-04	46.600	47.250	46.500	46.850	44.314	14,567
2025-09-03	47.350	47.900	46.450	46.800	44.267	29,047
2025-09-02	48.500	48.500	46.900	47.300	44.740	46,963
2025-09-01	48.300	48.600	47.750	48.200	45.591	41,209
2025-08-29	48.500	49.350	48.000	48.000	45.402	65,507
2025-08-28	51.300	51.500	47.000	48.250	45.638	80,859
2025-08-27	51.000	51.600	50.600	50.900	48.145	8,199
2025-08-26	50.600	51.200	50.000	51.000	48.240	14,288
2025-08-25	51.700	51.700	50.100	50.300	47.577	7,409
2025-08-22	50.800	51.700	50.800	51.300	48.523	10,227
2025-08-21	51.400	51.500	50.500	50.500	47.767	6,075
2025-08-20	51.000	51.500	51.000	51.100	48.334	4,163
2025-08-19	51.000	51.600	50.800	51.300	48.523	7,341
2025-08-18	51.200	51.500	50.900	50.900	48.145	5,467
2025-08-15	51.300	51.900	51.100	51.500	48.712	6,654
2025-08-14	51.100	51.500	50.600	50.700	47.956	10,780

← NewerPage 5 of 22 · 1,278 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.