XETRA - Delayed Quote
EUR
Mensch und Maschine Software SE (MUM.DE)
33.70
+0.40
(+1.20%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.15
33.90
33.15
33.70
33.70
16,648
Oct 29, 2026
33.50
33.65
32.50
33.30
33.30
26,624
Oct 28, 2026
33.65
34.00
33.40
33.50
33.50
20,563
Oct 27, 2026
33.55
34.05
33.35
33.75
33.75
21,519
Oct 26, 2026
34.30
34.95
33.85
33.95
33.95
10,026
Oct 23, 2026
34.10
35.00
33.95
34.00
34.00
37,934
Oct 22, 2026
33.70
34.25
33.50
34.00
34.00
32,807
Oct 21, 2026
33.60
34.35
32.05
33.90
33.90
32,431
Oct 20, 2026
35.30
35.30
33.00
33.75
33.75
51,355
Oct 19, 2026
34.80
35.80
34.80
35.65
35.65
8,722
Oct 16, 2026
35.05
35.55
34.90
34.90
34.90
7,281
Oct 15, 2026
34.90
35.15
34.40
34.95
34.95
10,625
Oct 14, 2026
35.05
35.30
34.60
34.65
34.65
3,268
Oct 13, 2026
34.90
35.20
34.70
35.10
35.10
5,306
Oct 12, 2026
34.80
35.10
34.50
34.80
34.80
8,078
Oct 9, 2026
34.80
35.30
34.65
34.90
34.90
5,255
Oct 8, 2026
34.85
35.10
34.15
34.20
34.20
13,100
Oct 7, 2026
35.10
35.45
34.70
34.85
34.85
8,306
Oct 6, 2026
34.20
34.95
34.20
34.70
34.70
5,902
Oct 5, 2026
34.40
34.65
34.00
34.05
34.05
15,443
Oct 2, 2026
34.30
34.55
33.85
34.00
34.00
8,181
Oct 1, 2026
33.40
34.35
33.15
34.10
34.10
11,344
Sep 30, 2026
34.30
34.30
33.30
33.30
33.30
19,760
Sep 29, 2026
33.40
34.45
33.20
34.15
34.15
12,618
Sep 28, 2026
34.10
34.70
33.10
33.10
33.10
25,289
Sep 25, 2026
33.90
34.05
33.55
33.85
33.85
12,021
Sep 24, 2026
34.45
34.45
33.75
33.75
33.75
4,616
Sep 23, 2026
34.75
34.85
34.00
34.25
34.25
20,018
Sep 22, 2026
35.15
35.25
34.50
34.50
34.50
18,623
Sep 21, 2026
35.25
35.45
35.10
35.10
35.10
1,923
Sep 18, 2026
35.30
35.70
35.00
35.00
35.00
7,658
Sep 17, 2026
35.45
35.75
35.25
35.40
35.40
4,366
Sep 16, 2026
35.60
36.00
35.40
35.60
35.60
3,267
Sep 15, 2026
36.60
36.60
35.60
35.70
35.70
1,979
Sep 14, 2026
35.90
36.55
35.60
36.05
36.05
7,285
Sep 11, 2026
35.80
35.85
35.40
35.60
35.60
7,022
Sep 10, 2026
35.55
36.70
35.55
35.65
35.65
6,763
Sep 9, 2026
35.60
36.05
35.55
35.65
35.65
4,705
Sep 8, 2026
36.00
36.00
35.60
35.65
35.65
4,456
Sep 7, 2026
36.45
36.45
35.65
35.70
35.70
6,817
Sep 4, 2026
36.60
36.60
35.95
36.00
36.00
5,311
Sep 3, 2026
35.45
36.40
35.45
36.10
36.10
2,649
Sep 2, 2026
36.35
36.35
35.50
35.55
35.55
9,428
Sep 1, 2026
36.40
36.50
35.80
36.05
36.05
12,840
Aug 31, 2026
37.00
37.20
36.40
36.45
36.45
7,650
Aug 28, 2026
37.05
37.30
36.90
36.90
36.90
3,061
Aug 27, 2026
36.70
37.35
36.60
37.05
37.05
6,750
Aug 26, 2026
37.25
37.25
36.30
36.30
36.30
4,470
Aug 25, 2026
37.00
37.40
36.95
37.20
37.20
2,494
Aug 24, 2026
37.00
37.30
36.80
37.15
37.15
2,821
Aug 21, 2026
37.00
37.45
36.50
37.20
37.20
6,525
Aug 20, 2026
37.25
37.35
36.80
37.00
37.00
7,046
Aug 19, 2026
36.10
37.05
35.95
36.75
36.75
11,462
Aug 18, 2026
35.80
36.60
35.55
36.30
36.30
19,326
Aug 17, 2026
36.65
36.65
35.70
35.75
35.75
15,623
Aug 14, 2026
35.60
37.30
35.55
36.40
36.40
22,368
Aug 13, 2026
35.90
35.90
35.35
35.35
35.35
3,826
Aug 12, 2026
35.95
36.15
35.45
35.50
35.50
5,958
Aug 11, 2026
36.80
36.80
35.80
36.30
36.30
12,622
Aug 10, 2026
36.70
36.90
36.20
36.70
36.70
11,119
Aug 7, 2026
36.75
37.10
36.50
36.50
36.50
3,844
Aug 6, 2026
36.20
36.85
36.05
36.35
36.35
11,215
Aug 5, 2026
37.75
37.75
36.15
36.15
36.15
8,830
Aug 4, 2026
37.40
37.40
36.15
36.45
36.45
5,751
Aug 3, 2026
39.25
39.50
37.10
37.10
37.10
20,188
Jul 31, 2026
37.85
37.85
37.05
37.20
37.20
5,446
Jul 30, 2026
38.40
38.80
37.50
37.50
37.50
16,323
Jul 29, 2026
37.80
38.85
37.45
38.65
38.65
20,571
Jul 28, 2026
37.00
38.05
36.75
37.50
37.50
25,125
Jul 27, 2026
35.45
37.55
35.30
36.75
36.75
35,123
Jul 24, 2026
35.00
36.15
34.80
35.20
35.20
26,145
Jul 23, 2026
35.20
35.60
34.65
34.65
34.65
10,757
Jul 22, 2026
35.10
35.85
34.70
34.95
34.95
17,000
Jul 21, 2026
35.85
35.85
34.40
34.85
34.85
17,474
Jul 20, 2026
34.70
35.70
34.10
35.30
35.30
16,092
Jul 17, 2026
34.85
35.15
34.30
34.55
34.55
11,510
Jul 16, 2026
36.00
36.00
34.55
34.95
34.95
10,727
Jul 15, 2026
37.40
37.40
35.85
36.00
36.00
6,090
Jul 14, 2026
36.65
37.25
35.95
37.25
37.25
7,676
Jul 13, 2026
36.75
37.20
36.40
36.95
36.95
8,389
Jul 10, 2026
37.45
37.45
36.30
36.70
36.70
5,256
Jul 9, 2026
36.65
37.20
36.50
36.95
36.95
7,427
Jul 8, 2026
37.15
37.15
36.20
36.40
36.40
5,182
Jul 7, 2026
37.45
37.45
37.05
37.15
37.15
3,700
Jul 6, 2026
37.15
37.50
36.85
37.15
37.15
6,870
Jul 3, 2026
37.45
37.45
36.40
36.40
36.40
6,099
Jul 2, 2026
36.00
37.25
36.00
37.10
37.10
2,127
Jul 1, 2026
36.00
36.50
35.70
36.35
36.35
8,154
Jun 30, 2026
35.90
36.10
35.50
35.70
35.70
10,516
Jun 29, 2026
35.90
36.35
35.30
35.80
35.80
8,472
Jun 26, 2026
34.75
35.85
34.50
35.60
35.60
10,009
Jun 25, 2026
34.60
35.00
34.30
34.65
34.65
12,800
Jun 24, 2026
34.50
35.10
34.10
34.90
34.90
9,296
Jun 23, 2026
35.05
35.05
34.35
34.35
34.35
8,835
Jun 22, 2026
34.80
35.55
34.80
34.90
34.90
21,475
Jun 19, 2026
35.00
35.35
34.70
34.70
34.70
6,784
Jun 18, 2026
35.50
35.50
34.50
35.20
35.20
15,795
Jun 17, 2026
35.40
35.60
35.05
35.30
35.30
14,016
Jun 16, 2026
35.60
36.00
34.90
35.20
35.20
9,699
Jun 15, 2026
36.70
37.00
35.50
35.60
35.60
6,480
Jun 12, 2026
35.55
36.25
35.50
36.00
36.00
10,276
Jun 11, 2026
35.15
35.85
35.10
35.25
35.25
11,143
Jun 10, 2026
36.10
36.10
35.10
35.60
35.60
11,241
Jun 9, 2026
37.45
37.45
36.10
36.10
36.10
7,315
Jun 8, 2026
37.60
38.20
37.10
37.55
37.55
9,330
Jun 5, 2026
37.95
39.00
37.75
37.75
37.75
9,028
Jun 4, 2026
37.15
38.35
37.15
38.20
38.20
7,045
Jun 3, 2026
38.20
38.65
37.45
37.45
37.45
10,326
Jun 2, 2026
39.30
39.55
38.10
38.10
38.10
10,816
Jun 1, 2026
38.45
39.25
38.15
38.95
38.95
19,968
May 29, 2026
38.55
38.65
37.80
38.35
38.35
10,104
May 28, 2026
38.05
38.35
37.15
38.30
38.30
15,186
May 27, 2026
36.90
37.80
36.90
37.70
37.70
16,951
May 26, 2026
37.35
37.35
36.55
37.20
37.20
14,493
May 25, 2026
37.65
37.95
36.65
37.60
37.60
15,598
May 22, 2026
36.80
37.10
36.00
36.70
36.70
11,014
May 21, 2026
36.60
36.60
35.80
36.45
36.45
13,969
May 20, 2026
36.10
36.70
35.40
36.60
36.60
29,805
May 19, 2026
35.45
36.55
35.45
36.45
36.45
15,308
May 18, 2026
35.00
35.75
34.50
35.45
35.45
21,720
May 15, 2026
35.25
35.30
34.70
35.20
35.20
8,869
May 14, 2026
34.45
35.05
34.45
35.00
35.00
12,513
May 13, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
35.50
35.60
33.75
34.50
34.50
38,957
May 12, 2026
38.40
38.40
36.90
36.95
34.95
50,245
May 11, 2026
38.75
38.85
37.95
38.25
36.18
19,553
May 8, 2026
39.15
39.40
38.35
38.55
36.46
21,227
May 7, 2026
39.25
39.75
38.95
39.35
37.22
17,463
May 6, 2026
39.35
40.45
38.80
38.95
36.84
34,912
May 5, 2026
40.45
40.45
39.20
39.75
37.60
13,329
May 4, 2026
40.40
40.90
40.10
40.50
38.31
35,623
Apr 30, 2026
40.60
40.60
39.80
40.00
37.83
16,231
Apr 29, 2026
39.95
40.25
39.40
40.25
38.07
13,052
Apr 28, 2026
40.30
40.30
39.40
39.85
37.69
21,050
Apr 27, 2026
40.10
40.70
39.85
40.10
37.93
29,558
Apr 24, 2026
40.10
40.10
39.25
40.00
37.83
16,226
Apr 23, 2026
40.15
40.15
39.15
39.55
37.41
32,473
Apr 22, 2026
39.80
41.00
39.45
39.95
37.79
45,094
Apr 21, 2026
38.00
40.70
37.60
39.50
37.36
36,020
Apr 20, 2026
37.55
37.85
37.20
37.60
35.56
11,425
Apr 17, 2026
37.40
38.50
37.00
38.05
35.99
10,515
Apr 16, 2026
37.10
37.60
37.00
37.50
35.47
20,446
Apr 15, 2026
36.45
37.00
36.30
36.95
34.95
8,041
Apr 14, 2026
35.50
36.60
35.50
36.25
34.29
14,113
Apr 13, 2026
35.00
35.60
33.70
35.50
33.58
31,971
Apr 10, 2026
35.00
35.80
35.00
35.30
33.39
16,463
Apr 9, 2026
35.50
35.50
34.50
34.50
32.63
14,128
Apr 8, 2026
36.05
36.30
35.25
35.65
33.72
17,288
Apr 7, 2026
34.55
35.25
34.25
34.45
32.59
20,724
Apr 2, 2026
35.15
35.15
34.10
34.40
32.54
13,293
Apr 1, 2026
35.15
35.15
34.50
34.95
33.06
14,431
Mar 31, 2026
33.70
34.70
33.70
34.45
32.59
27,517
Mar 30, 2026
33.60
33.80
33.05
33.55
31.73
30,251
Mar 27, 2026
33.85
33.85
33.20
33.35
31.54
25,146
Mar 26, 2026
33.50
34.00
33.40
33.75
31.92
35,552
Mar 25, 2026
34.05
34.75
33.65
33.75
31.92
37,230
Mar 24, 2026
34.65
34.80
33.50
33.65
31.83
22,879
Mar 23, 2026
34.70
35.30
33.80
34.70
32.82
35,016
Mar 20, 2026
35.85
35.95
34.60
34.60
32.73
44,981
Mar 19, 2026
36.10
36.10
34.65
35.80
33.86
36,021
Mar 18, 2026
36.55
37.45
35.45
36.45
34.48
60,361
Mar 17, 2026
35.05
35.25
34.70
34.70
32.82
34,892
Mar 16, 2026
35.55
35.55
34.75
34.90
33.01
25,192
Mar 13, 2026
35.70
35.90
35.10
35.30
33.39
19,333
Mar 12, 2026
35.90
36.40
35.55
36.00
34.05
34,906
Mar 11, 2026
36.65
36.70
36.05
36.05
34.10
26,481
Mar 10, 2026
37.45
37.70
36.60
36.90
34.90
41,659
Mar 9, 2026
38.20
38.20
37.05
37.05
35.04
47,580
Mar 6, 2026
37.80
38.35
37.40
37.80
35.75
70,390
Mar 5, 2026
37.80
38.35
37.50
37.50
35.47
47,256
Mar 4, 2026
38.55
38.55
37.90
38.00
35.94
17,135
Mar 3, 2026
38.95
38.95
38.00
38.25
36.18
11,109
Mar 2, 2026
40.00
40.00
38.75
38.85
36.75
10,581
Feb 27, 2026
39.40
39.55
38.90
39.50
37.36
11,116
Feb 26, 2026
38.55
39.40
38.55
39.10
36.98
19,443
Feb 25, 2026
38.20
38.60
38.05
38.60
36.51
9,121
Feb 24, 2026
38.40
38.50
38.05
38.10
36.04
11,326
Feb 23, 2026
38.60
38.90
38.05
38.25
36.18
36,790
Feb 20, 2026
38.65
38.70
38.10
38.25
36.18
48,694
Feb 19, 2026
38.55
39.00
38.20
38.50
36.42
30,228
Feb 18, 2026
38.25
38.80
38.20
38.30
36.23
26,945
Feb 17, 2026
38.60
38.95
38.10
38.20
36.13
39,147
Feb 16, 2026
40.00
40.00
38.25
38.25
36.18
27,260
Feb 13, 2026
38.40
38.80
37.95
38.25
36.18
43,702
Feb 12, 2026
40.50
40.70
37.95
38.35
36.27
77,005
Feb 11, 2026
42.00
42.50
40.30
40.60
38.40
91,850
Feb 10, 2026
42.60
43.00
42.30
42.80
40.48
12,218
Feb 9, 2026
43.10
43.15
42.30
42.45
40.15
10,380
Feb 6, 2026
42.70
42.95
42.25
42.80
40.48
4,881
Feb 5, 2026
42.15
42.55
41.85
42.45
40.15
37,097
Feb 4, 2026
42.90
42.95
41.50
42.00
39.73
42,994
Feb 3, 2026
44.25
44.25
42.90
43.10
40.77
5,464
Feb 2, 2026
44.35
44.40
43.75
43.95
41.57
4,934
Jan 30, 2026
42.90
44.00
42.90
43.95
41.57
10,303
Jan 29, 2026
44.60
44.80
42.80
43.10
40.77
14,157
Jan 28, 2026
44.10
44.95
43.90
44.85
42.42
3,786
Jan 27, 2026
44.90
44.90
44.00
44.40
42.00
5,344
Jan 26, 2026
44.80
44.95
44.30
44.65
42.23
6,190
Jan 23, 2026
43.90
44.55
43.40
44.50
42.09
10,255
Jan 22, 2026
42.55
44.00
42.55
44.00
41.62
4,644
Jan 21, 2026
42.85
42.85
42.05
42.15
39.87
15,357
Jan 20, 2026
42.85
42.85
42.00
42.60
40.29
10,745
Jan 19, 2026
42.35
42.80
42.10
42.40
40.11
10,623
Jan 16, 2026
42.75
43.00
42.50
42.75
40.44
12,127
Jan 15, 2026
42.75
42.95
42.25
42.60
40.29
16,131
Jan 14, 2026
43.20
43.35
42.50
42.50
40.20
10,149
Jan 13, 2026
43.80
43.80
43.20
43.50
41.15
9,220
Jan 12, 2026
43.80
44.05
43.35
43.60
41.24
13,515
Jan 9, 2026
44.05
44.25
43.40
43.95
41.57
10,485
Jan 8, 2026
43.90
44.50
43.70
43.95
41.57
10,756
Jan 7, 2026
44.00
44.25
43.80
44.00
41.62
11,407
Jan 6, 2026
44.85
44.85
44.05
44.65
42.23
5,984
Jan 5, 2026
44.95
45.20
44.00
44.95
42.52
19,431
Jan 2, 2026
45.30
45.30
43.55
44.00
41.62
12,335
Dec 30, 2025
45.45
45.50
44.55
44.95
42.52
6,327
Dec 29, 2025
44.55
45.30
44.50
44.95
42.52
5,706
Dec 23, 2025
44.95
44.95
44.40
44.60
42.19
4,072
Dec 22, 2025
44.45
44.95
44.30
44.50
42.09
5,937
Dec 19, 2025
44.80
44.80
44.10
44.75
42.33
5,505
Dec 18, 2025
43.50
44.80
43.25
44.80
42.38
15,037
Dec 17, 2025
44.35
44.55
43.25
43.40
41.05
9,227
Dec 16, 2025
45.45
45.45
44.00
44.45
42.04
12,307
Dec 15, 2025
45.10
45.30
44.90
45.20
42.75
8,804
Dec 12, 2025
44.45
45.20
44.45
45.05
42.61
10,171
Dec 11, 2025
44.65
44.65
44.00
44.45
42.04
7,934
Dec 10, 2025
44.10
44.65
43.80
44.65
42.23
12,873
Dec 9, 2025
44.10
44.50
44.00
44.10
41.71
19,726
Dec 8, 2025
43.75
44.45
43.70
44.10
41.71
19,329
Dec 5, 2025
43.45
43.65
43.20
43.55
41.19
13,507
Dec 4, 2025
42.90
43.45
42.75
43.20
40.86
12,137
Dec 3, 2025
42.30
42.80
42.30
42.50
40.20
17,946
Dec 2, 2025
42.70
43.05
42.00
42.35
40.06
23,828
Dec 1, 2025
42.90
43.10
42.30
42.75
40.44
32,687
Nov 28, 2025
42.25
42.95
42.25
42.75
40.44
8,289
Nov 27, 2025
42.00
42.30
41.55
42.30
40.01
8,402
Nov 26, 2025
41.15
41.90
41.15
41.90
39.63
4,953
Nov 25, 2025
41.95
42.00
40.90
41.50
39.25
24,542
Nov 24, 2025
40.90
41.70
40.85
41.70
39.44
5,708
Nov 21, 2025
40.60
40.90
40.10
40.70
38.50
10,237
Nov 20, 2025
40.40
40.85
40.30
40.60
38.40
19,729
Nov 19, 2025
40.05
41.25
40.00
40.45
38.26
13,528
Nov 18, 2025
40.00
40.45
39.60
40.25
38.07
25,957
Nov 17, 2025
40.50
41.00
40.30
40.45
38.26
23,781
Nov 14, 2025
40.95
41.00
39.75
40.70
38.50
22,365
Nov 13, 2025
41.65
41.65
40.75
40.95
38.73
23,559
Nov 12, 2025
41.85
41.95
41.00
41.45
39.21
14,989
Nov 11, 2025
41.45
41.70
41.25
41.55
39.30
8,071
Nov 10, 2025
41.50
42.00
41.35
41.50
39.25
7,876
Nov 7, 2025
41.35
41.45
40.55
41.10
38.88
21,514
Nov 6, 2025
41.60
41.60
41.00
41.35
39.11
17,378
Nov 5, 2025
41.05
41.90
40.95
41.60
39.35
16,159
Nov 4, 2025
41.30
41.45
41.00
41.30
39.06
16,332
Nov 3, 2025
41.75
42.00
41.30
41.35
39.11
28,322
Oct 31, 2025
42.10
42.40
41.50
41.65
39.40
16,522
Oct 30, 2025
41.30
42.40
41.15
42.40
40.11
55,318
