Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	54.000	55.100	53.800	54.700	51.739	4,369
2025-05-20	54.400	54.400	53.600	54.100	51.172	11,132
2025-05-19	54.900	55.400	54.200	54.400	51.456	2,911
2025-05-16	54.800	55.700	54.300	55.300	52.307	7,212
2025-05-15	56.200	56.200	54.300	54.300	51.361	5,714
2025-05-14	55.100	55.700	54.500	55.700	52.685	6,906
2025-05-13	56.200	56.300	54.900	55.400	52.401	4,597
2025-05-12	56.600	57.300	56.100	56.100	53.064	4,781
2025-05-09	57.300	57.300	56.400	56.400	53.347	3,907
2025-05-08	57.900	59.100	57.800	58.100	53.205	11,403
2025-05-07	57.300	58.300	57.100	57.800	52.931	11,426
2025-05-06	58.000	58.100	56.900	57.100	52.290	5,466
2025-05-05	58.200	58.700	57.500	57.800	52.931	9,981
2025-05-02	57.400	58.000	57.400	57.900	53.022	5,132
2025-04-30	55.700	57.700	55.400	57.000	52.198	18,948
2025-04-29	55.200	56.100	54.800	55.500	50.824	5,694
2025-04-28	55.800	56.500	55.200	55.300	50.641	7,427
2025-04-25	54.200	55.700	54.200	55.300	50.641	7,336
2025-04-24	52.500	54.800	52.000	54.200	49.634	12,233
2025-04-23	52.600	52.900	52.000	52.100	47.711	10,278
2025-04-22	51.500	51.600	50.800	51.600	47.253	4,890
2025-04-17	51.800	51.900	51.100	51.100	46.795	2,030
2025-04-16	51.000	51.900	51.000	51.800	47.436	7,265
2025-04-15	50.300	51.900	50.200	51.500	47.161	8,333
2025-04-14	49.300	50.600	49.300	49.950	45.742	17,279
2025-04-11	49.350	49.900	48.250	48.900	44.780	15,558
2025-04-10	49.700	50.200	48.900	49.750	45.559	15,961
2025-04-09	47.000	49.400	47.000	48.050	44.002	12,748
2025-04-08	49.900	49.900	47.700	48.150	44.094	29,854
2025-04-07	46.200	50.100	45.800	49.450	45.284	61,043
2025-04-04	50.100	50.300	48.050	48.850	44.735	38,682
2025-04-03	50.100	50.900	49.550	50.300	46.063	10,985
2025-04-02	51.300	51.700	51.000	51.500	47.161	4,085
2025-04-01	50.500	51.300	50.100	51.100	46.795	4,692
2025-03-31	50.000	50.400	49.300	50.300	46.063	18,339
2025-03-28	50.400	50.500	50.000	50.100	45.879	5,271
2025-03-27	50.600	50.800	50.000	50.400	46.154	4,788
2025-03-26	51.000	51.100	50.200	50.600	46.337	6,913
2025-03-25	50.700	51.600	50.500	50.800	46.520	7,401
2025-03-24	51.300	51.300	50.300	50.300	46.063	5,568
2025-03-21	51.000	51.000	49.850	51.000	46.704	11,579
2025-03-20	51.300	51.300	49.400	50.400	46.154	12,197
2025-03-19	51.900	51.900	50.900	51.000	46.704	8,911
2025-03-18	50.600	51.800	50.300	51.600	47.253	10,988
2025-03-17	50.200	51.500	49.050	50.300	46.063	30,692
2025-03-14	48.950	51.300	48.500	50.000	45.788	26,639
2025-03-13	51.700	51.700	48.900	48.950	44.826	11,536
2025-03-12	51.300	51.700	51.000	51.500	47.161	3,851
2025-03-11	51.000	51.800	50.700	50.700	46.429	11,894
2025-03-10	52.100	52.200	50.900	51.100	46.795	8,206
2025-03-07	52.000	52.100	51.000	51.600	47.253	13,794
2025-03-06	49.400	52.700	49.300	52.500	48.077	22,375
2025-03-05	48.350	49.950	48.200	49.100	44.964	30,302
2025-03-04	48.900	48.900	47.650	47.850	43.819	29,785
2025-03-03	48.200	48.900	48.200	48.550	44.460	10,731
2025-02-28	48.100	48.400	47.850	48.200	44.139	12,443
2025-02-27	48.350	48.500	47.950	48.100	44.048	31,923
2025-02-26	48.050	48.650	48.000	48.400	44.323	13,400
2025-02-25	48.050	48.800	48.000	48.250	44.185	19,796
2025-02-24	48.000	48.400	47.650	48.200	44.139	53,700

← NewerPage 7 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.