Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	51.200	51.500	50.900	51.400	48.618	10,605
2025-08-12	51.500	51.900	50.800	50.800	48.050	12,504
2025-08-11	50.900	51.700	50.700	51.200	48.429	13,124
2025-08-08	51.000	51.900	50.900	50.900	48.145	15,838
2025-08-07	51.000	51.500	50.800	51.000	48.240	5,464
2025-08-06	51.500	52.200	50.300	50.600	47.861	8,172
2025-08-05	51.300	51.500	50.700	51.300	48.523	9,085
2025-08-04	51.000	51.200	50.500	51.000	48.240	5,301
2025-08-01	51.300	51.300	50.400	50.500	47.767	4,991
2025-07-31	51.800	52.100	51.000	51.300	48.523	5,945
2025-07-30	51.100	52.400	51.000	51.400	48.618	9,347
2025-07-29	51.500	51.700	51.000	51.100	48.334	6,321
2025-07-28	51.500	52.000	51.200	51.200	48.429	7,044
2025-07-25	51.900	52.100	50.700	50.800	48.050	17,411
2025-07-24	54.500	54.500	51.900	51.900	49.091	5,971
2025-07-23	53.500	56.300	53.500	54.200	51.266	11,591
2025-07-22	54.500	54.500	53.000	53.200	50.320	1,885
2025-07-21	55.300	56.100	54.400	54.900	51.928	8,827
2025-07-18	55.100	55.600	54.700	55.300	52.307	3,335
2025-07-17	54.000	54.900	53.600	54.900	51.928	7,284
2025-07-16	54.600	54.900	54.000	54.000	51.077	8,628
2025-07-15	53.500	55.000	53.200	54.700	51.739	4,898
2025-07-14	53.500	53.500	52.900	53.100	50.226	2,693
2025-07-11	53.700	54.400	53.500	53.900	50.983	2,683
2025-07-10	55.500	55.800	53.700	54.100	51.172	4,736
2025-07-09	54.800	56.200	54.800	55.700	52.685	6,088
2025-07-08	54.100	55.100	54.100	55.000	52.023	2,325
2025-07-07	55.000	55.000	53.900	54.000	51.077	1,994
2025-07-04	54.100	55.500	53.400	54.600	51.645	4,247
2025-07-03	54.000	55.000	53.100	54.600	51.645	13,486
2025-07-02	54.000	54.000	52.200	53.500	50.604	8,630
2025-07-01	54.700	54.700	52.400	53.000	50.131	8,267
2025-06-30	53.000	54.600	52.900	53.900	50.983	2,958
2025-06-27	53.100	53.500	53.000	53.000	50.131	3,637
2025-06-26	53.100	53.100	52.000	52.600	49.753	5,713
2025-06-25	53.600	54.500	52.900	53.600	50.699	13,765
2025-06-24	53.200	54.400	53.100	53.600	50.699	5,839
2025-06-23	53.500	53.700	52.300	53.100	50.226	10,279
2025-06-20	54.800	55.000	53.500	53.500	50.604	2,038
2025-06-19	54.800	55.200	54.200	54.300	51.361	2,864
2025-06-18	54.800	55.200	54.100	54.800	51.834	1,935
2025-06-17	55.500	55.500	54.400	54.700	51.739	4,020
2025-06-16	55.600	56.300	55.400	55.700	52.685	2,715
2025-06-13	55.500	55.700	55.100	55.500	52.496	2,884
2025-06-12	55.400	55.900	55.400	55.700	52.685	806
2025-06-11	55.000	55.700	55.000	55.500	52.496	1,776
2025-06-10	55.500	55.800	54.800	55.400	52.401	6,611
2025-06-09	55.400	55.400	54.800	55.100	52.118	2,620
2025-06-06	56.100	56.100	55.200	55.500	52.496	5,513
2025-06-05	57.200	57.200	55.600	56.100	53.064	3,807
2025-06-04	56.600	57.400	56.600	57.100	54.009	4,739
2025-06-03	55.700	57.400	55.700	57.000	53.915	3,512
2025-06-02	56.000	56.700	55.100	56.200	53.158	4,180
2025-05-30	56.200	56.200	55.000	55.600	52.591	6,349
2025-05-29	56.200	56.500	55.400	56.100	53.064	10,119
2025-05-28	55.600	56.300	55.400	55.800	52.780	6,827
2025-05-27	54.800	55.600	54.500	54.900	51.928	9,464
2025-05-26	54.500	55.400	54.500	55.000	52.023	2,669
2025-05-23	54.800	54.800	53.500	54.000	51.077	5,079
2025-05-22	54.800	55.100	54.400	55.100	52.118	2,715

← NewerPage 6 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.