Mensch und Maschine Software SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	48.100	48.500	47.650	48.400	44.323	33,498
2025-02-20	48.650	49.000	48.150	48.350	44.277	31,617
2025-02-19	49.300	49.300	48.650	48.700	44.597	13,996
2025-02-18	49.450	49.750	48.850	49.250	45.101	25,696
2025-02-17	50.000	50.100	49.300	49.500	45.330	6,331
2025-02-14	50.600	50.600	49.550	50.000	45.788	40,576
2025-02-13	50.600	51.000	49.200	50.200	45.971	53,811
2025-02-12	51.700	51.900	50.700	51.000	46.704	36,909
2025-02-11	52.100	53.000	51.600	51.800	47.436	11,342
2025-02-10	50.700	52.100	50.700	52.000	47.619	12,242
2025-02-07	52.000	52.000	51.000	51.000	46.704	4,062
2025-02-06	51.700	52.000	51.400	52.000	47.619	5,124
2025-02-05	51.400	51.900	51.200	51.900	47.528	9,686
2025-02-04	51.800	51.900	51.300	51.600	47.253	8,375
2025-02-03	51.300	52.000	51.300	51.500	47.161	2,651
2025-01-31	51.500	52.200	51.400	52.000	47.619	17,853
2025-01-30	51.500	52.000	51.300	51.500	47.161	8,876
2025-01-29	51.500	51.800	51.100	51.400	47.070	13,086
2025-01-28	52.000	52.100	51.600	51.600	47.253	6,701
2025-01-27	51.300	52.400	51.100	51.700	47.345	27,915
2025-01-24	52.400	52.500	51.900	52.400	47.986	14,971
2025-01-23	52.700	52.800	52.000	52.400	47.986	14,442
2025-01-22	52.200	53.700	52.200	52.900	48.443	7,064
2025-01-21	52.400	52.800	52.000	52.600	48.169	11,556
2025-01-20	52.600	52.800	52.000	52.600	48.169	7,056
2025-01-17	52.800	52.800	52.000	52.200	47.802	7,437
2025-01-16	53.400	53.400	52.700	52.800	48.352	1,172
2025-01-15	52.800	53.400	52.300	53.200	48.718	2,005
2025-01-14	53.800	54.000	52.400	52.400	47.986	5,995
2025-01-13	53.900	54.000	53.300	53.700	49.176	3,642
2025-01-10	53.600	54.000	53.600	53.600	49.084	6,287
2025-01-09	53.800	54.200	53.700	54.200	49.634	4,412
2025-01-08	54.500	54.500	53.800	53.800	49.268	2,690
2025-01-07	54.800	55.300	53.900	54.300	49.726	4,874
2025-01-06	54.300	55.300	53.800	55.200	50.550	7,403
2025-01-03	53.600	54.400	53.100	53.900	49.359	4,546
2025-01-02	53.000	53.800	52.900	53.400	48.901	1,136
2024-12-30	53.100	53.400	52.900	52.900	48.443	5,784
2024-12-27	52.900	53.200	52.700	53.200	48.718	3,552
2024-12-23	53.100	53.400	52.300	52.500	48.077	5,449
2024-12-20	52.900	53.300	52.300	53.200	48.718	7,097
2024-12-19	52.300	52.900	52.000	52.600	48.169	3,284
2024-12-18	53.100	53.100	52.400	52.800	48.352	7,845
2024-12-17	53.000	53.100	52.400	52.800	48.352	5,444
2024-12-16	53.700	53.700	52.800	53.300	48.810	2,998
2024-12-13	54.700	54.700	52.900	53.200	48.718	7,443
2024-12-12	52.900	54.700	52.100	54.700	50.092	10,756
2024-12-11	53.000	53.000	52.200	52.600	48.169	6,936
2024-12-10	53.700	53.700	52.500	52.700	48.260	6,469
2024-12-09	52.500	53.900	52.500	53.900	49.359	5,614
2024-12-06	52.900	53.500	52.200	52.900	48.443	8,150
2024-12-05	53.500	53.800	52.800	53.600	49.084	6,420
2024-12-04	55.000	55.300	53.400	53.400	48.901	5,865
2024-12-03	53.000	55.500	53.000	55.500	50.824	6,225
2024-12-02	53.000	53.400	52.100	53.300	48.810	5,429
2024-11-29	51.600	53.000	51.600	53.000	48.535	13,074
2024-11-28	51.900	52.500	51.700	52.300	47.894	11,332
2024-11-27	53.000	53.000	51.600	51.900	47.528	14,351
2024-11-26	52.000	52.700	51.600	52.300	47.894	16,463
2024-11-25	53.300	53.300	52.000	52.800	48.352	15,283

← NewerPage 8 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.