Mensch und Maschine Software SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.050	35.550	34.900	34.900	34.900	7,221
2026-10-15	34.900	35.150	34.400	34.950	34.950	10,625
2026-10-14	35.050	35.300	34.600	34.650	34.650	3,268
2026-10-13	34.900	35.200	34.700	35.100	35.100	5,306
2026-10-12	34.800	35.100	34.500	34.800	34.800	8,078
2026-10-09	34.800	35.300	34.650	34.900	34.900	5,255
2026-10-08	34.850	35.100	34.150	34.200	34.200	13,100
2026-10-07	35.100	35.450	34.700	34.850	34.850	8,306
2026-10-06	34.200	34.950	34.200	34.700	34.700	5,902
2026-10-05	34.400	34.650	34.000	34.050	34.050	15,443
2026-10-02	34.300	34.550	33.850	34.000	34.000	8,181
2026-10-01	33.400	34.350	33.150	34.100	34.100	11,344
2026-09-30	34.300	34.300	33.300	33.300	33.300	19,760
2026-09-29	33.400	34.450	33.200	34.150	34.150	12,618
2026-09-28	34.100	34.700	33.100	33.100	33.100	25,289
2026-09-25	33.900	34.050	33.550	33.850	33.850	12,021
2026-09-24	34.450	34.450	33.750	33.750	33.750	4,616
2026-09-23	34.750	34.850	34.000	34.250	34.250	20,018
2026-09-22	35.150	35.250	34.500	34.500	34.500	18,623
2026-09-21	35.250	35.450	35.100	35.100	35.100	1,923
2026-09-18	35.300	35.700	35.000	35.000	35.000	7,658

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.