Mensch und Maschine Software SE (ETR:MUM)
Germany
· Delayed Price · Currency is EUR 37.80
+0.30 (0.80%)
Mar 6, 2026, 5:35 PM CET
ETR:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.80 | 38.35 | 37.40 | 37.80 | - | 0.80% | 70,365 |
| Mar 5, 2026 | 37.80 | 38.35 | 37.50 | 37.50 | 37.50 | -1.32% | 47,206 |
| Mar 4, 2026 | 38.55 | 38.55 | 37.90 | 38.00 | 38.00 | -0.65% | 17,135 |
| Mar 3, 2026 | 38.95 | 38.95 | 38.00 | 38.25 | 38.25 | -1.54% | 10,709 |
| Mar 2, 2026 | 40.00 | 40.00 | 38.75 | 38.85 | 38.85 | -1.65% | 10,476 |
| Feb 27, 2026 | 39.40 | 39.55 | 38.90 | 39.50 | 39.50 | 1.02% | 10,764 |
| Feb 26, 2026 | 38.55 | 39.40 | 38.55 | 39.10 | 39.10 | 1.30% | 19,343 |
| Feb 25, 2026 | 38.20 | 38.60 | 38.05 | 38.60 | 38.60 | 1.31% | 9,121 |
| Feb 24, 2026 | 38.40 | 38.50 | 38.05 | 38.10 | 38.10 | -0.39% | 10,999 |
| Feb 23, 2026 | 38.60 | 38.90 | 38.05 | 38.25 | 38.25 | - | 36,790 |
| Feb 20, 2026 | 38.65 | 38.70 | 38.10 | 38.25 | 38.25 | -0.65% | 48,694 |
| Feb 19, 2026 | 38.55 | 39.00 | 38.20 | 38.50 | 38.50 | 0.52% | 30,228 |
| Feb 18, 2026 | 38.25 | 38.80 | 38.20 | 38.30 | 38.30 | 0.26% | 26,945 |
| Feb 17, 2026 | 38.60 | 38.95 | 38.10 | 38.20 | 38.20 | -0.13% | 38,676 |
| Feb 16, 2026 | 40.00 | 40.00 | 38.25 | 38.25 | 38.25 | - | 27,214 |
| Feb 13, 2026 | 38.40 | 38.80 | 37.95 | 38.25 | 38.25 | -0.26% | 43,592 |
| Feb 12, 2026 | 40.50 | 40.70 | 37.95 | 38.35 | 38.35 | -5.54% | 76,979 |
| Feb 11, 2026 | 42.00 | 42.50 | 40.30 | 40.60 | 40.60 | -5.14% | 90,950 |
| Feb 10, 2026 | 42.60 | 43.00 | 42.30 | 42.80 | 42.80 | 0.82% | 12,218 |
| Feb 9, 2026 | 43.10 | 43.15 | 42.30 | 42.45 | 42.45 | -0.82% | 10,380 |
| Feb 6, 2026 | 42.70 | 42.95 | 42.25 | 42.80 | 42.80 | 0.82% | 4,881 |
| Feb 5, 2026 | 42.15 | 42.55 | 41.85 | 42.45 | 42.45 | 1.07% | 37,097 |
| Feb 4, 2026 | 42.90 | 42.95 | 41.50 | 42.00 | 42.00 | -2.55% | 42,994 |
| Feb 3, 2026 | 44.25 | 44.25 | 42.90 | 43.10 | 43.10 | -1.93% | 5,464 |
| Feb 2, 2026 | 44.35 | 44.40 | 43.75 | 43.95 | 43.95 | - | 4,925 |
| Jan 30, 2026 | 42.90 | 44.00 | 42.90 | 43.95 | 43.95 | 1.97% | 10,282 |
| Jan 29, 2026 | 44.60 | 44.80 | 42.80 | 43.10 | 43.10 | -3.90% | 14,157 |
| Jan 28, 2026 | 44.10 | 44.95 | 43.90 | 44.85 | 44.85 | 1.01% | 3,786 |
| Jan 27, 2026 | 44.90 | 44.90 | 44.00 | 44.40 | 44.40 | -0.56% | 5,344 |
| Jan 26, 2026 | 44.80 | 44.95 | 44.30 | 44.65 | 44.65 | 0.34% | 6,190 |
| Jan 23, 2026 | 43.90 | 44.55 | 43.40 | 44.50 | 44.50 | 1.14% | 10,255 |
| Jan 22, 2026 | 42.55 | 44.00 | 42.55 | 44.00 | 44.00 | 4.39% | 4,644 |
| Jan 21, 2026 | 42.85 | 42.85 | 42.05 | 42.15 | 42.15 | -1.06% | 15,357 |
| Jan 20, 2026 | 42.85 | 42.85 | 42.00 | 42.60 | 42.60 | 0.47% | 10,745 |
| Jan 19, 2026 | 42.35 | 42.80 | 42.10 | 42.40 | 42.40 | -0.82% | 10,623 |
| Jan 16, 2026 | 42.75 | 43.00 | 42.50 | 42.75 | 42.75 | 0.35% | 12,127 |
| Jan 15, 2026 | 42.75 | 42.95 | 42.25 | 42.60 | 42.60 | 0.24% | 16,131 |
| Jan 14, 2026 | 43.20 | 43.35 | 42.50 | 42.50 | 42.50 | -2.30% | 10,149 |
| Jan 13, 2026 | 43.80 | 43.80 | 43.20 | 43.50 | 43.50 | -0.23% | 9,220 |
| Jan 12, 2026 | 43.80 | 44.05 | 43.35 | 43.60 | 43.60 | -0.80% | 13,515 |
| Jan 9, 2026 | 44.05 | 44.25 | 43.40 | 43.95 | 43.95 | - | 10,459 |
| Jan 8, 2026 | 43.90 | 44.50 | 43.70 | 43.95 | 43.95 | -0.11% | 10,756 |
| Jan 7, 2026 | 44.00 | 44.25 | 43.80 | 44.00 | 44.00 | -1.46% | 11,407 |
| Jan 6, 2026 | 44.85 | 44.85 | 44.05 | 44.65 | 44.65 | -0.67% | 5,984 |
| Jan 5, 2026 | 44.95 | 45.20 | 44.00 | 44.95 | 44.95 | 2.16% | 19,431 |
| Jan 2, 2026 | 45.30 | 45.30 | 43.55 | 44.00 | 44.00 | -2.11% | 12,335 |
| Dec 30, 2025 | 45.45 | 45.50 | 44.55 | 44.95 | 44.95 | - | 6,327 |
| Dec 29, 2025 | 44.55 | 45.30 | 44.50 | 44.95 | 44.95 | 0.78% | 5,706 |
| Dec 23, 2025 | 44.95 | 44.95 | 44.40 | 44.60 | 44.60 | 0.22% | 4,072 |
| Dec 22, 2025 | 44.45 | 44.95 | 44.30 | 44.50 | 44.50 | -0.56% | 5,937 |
| Dec 19, 2025 | 44.80 | 44.80 | 44.10 | 44.75 | 44.75 | -0.11% | 5,505 |
| Dec 18, 2025 | 43.50 | 44.80 | 43.25 | 44.80 | 44.80 | 3.23% | 15,037 |
| Dec 17, 2025 | 44.35 | 44.55 | 43.25 | 43.40 | 43.40 | -2.36% | 9,227 |
| Dec 16, 2025 | 45.45 | 45.45 | 44.00 | 44.45 | 44.45 | -1.66% | 12,307 |
| Dec 15, 2025 | 45.10 | 45.30 | 44.90 | 45.20 | 45.20 | 0.33% | 8,804 |
| Dec 12, 2025 | 44.45 | 45.20 | 44.45 | 45.05 | 45.05 | 1.35% | 10,171 |
| Dec 11, 2025 | 44.65 | 44.65 | 44.00 | 44.45 | 44.45 | -0.45% | 7,934 |
| Dec 10, 2025 | 44.10 | 44.65 | 43.80 | 44.65 | 44.65 | 1.25% | 12,873 |
| Dec 9, 2025 | 44.10 | 44.50 | 44.00 | 44.10 | 44.10 | - | 19,726 |
| Dec 8, 2025 | 43.75 | 44.45 | 43.70 | 44.10 | 44.10 | 1.26% | 19,329 |
| Dec 5, 2025 | 43.45 | 43.65 | 43.20 | 43.55 | 43.55 | 0.81% | 13,507 |
| Dec 4, 2025 | 42.90 | 43.45 | 42.75 | 43.20 | 43.20 | 1.65% | 12,037 |
| Dec 3, 2025 | 42.30 | 42.80 | 42.30 | 42.50 | 42.50 | 0.35% | 17,946 |
| Dec 2, 2025 | 42.70 | 43.05 | 42.00 | 42.35 | 42.35 | -0.94% | 23,828 |
| Dec 1, 2025 | 42.90 | 43.10 | 42.30 | 42.75 | 42.75 | - | 32,687 |
| Nov 28, 2025 | 42.25 | 42.95 | 42.25 | 42.75 | 42.75 | 1.06% | 8,289 |
| Nov 27, 2025 | 42.00 | 42.30 | 41.55 | 42.30 | 42.30 | 0.95% | 8,402 |
| Nov 26, 2025 | 41.15 | 41.90 | 41.15 | 41.90 | 41.90 | 0.96% | 4,953 |
| Nov 25, 2025 | 41.95 | 42.00 | 40.90 | 41.50 | 41.50 | -0.48% | 24,542 |
| Nov 24, 2025 | 40.90 | 41.70 | 40.85 | 41.70 | 41.70 | 2.46% | 5,708 |
| Nov 21, 2025 | 40.60 | 40.90 | 40.10 | 40.70 | 40.70 | 0.25% | 10,237 |
| Nov 20, 2025 | 40.40 | 40.85 | 40.30 | 40.60 | 40.60 | 0.37% | 19,729 |
| Nov 19, 2025 | 40.05 | 41.25 | 40.00 | 40.45 | 40.45 | 0.50% | 13,528 |
| Nov 18, 2025 | 40.00 | 40.45 | 39.60 | 40.25 | 40.25 | -0.49% | 25,957 |
| Nov 17, 2025 | 40.50 | 41.00 | 40.30 | 40.45 | 40.45 | -0.61% | 23,781 |
| Nov 14, 2025 | 40.95 | 41.00 | 39.75 | 40.70 | 40.70 | -0.61% | 22,365 |
| Nov 13, 2025 | 41.65 | 41.65 | 40.75 | 40.95 | 40.95 | -1.21% | 23,559 |
| Nov 12, 2025 | 41.85 | 41.95 | 41.00 | 41.45 | 41.45 | -0.24% | 14,989 |
| Nov 11, 2025 | 41.45 | 41.70 | 41.25 | 41.55 | 41.55 | 0.12% | 8,071 |
| Nov 10, 2025 | 41.50 | 42.00 | 41.35 | 41.50 | 41.50 | 0.97% | 7,876 |
| Nov 7, 2025 | 41.35 | 41.45 | 40.55 | 41.10 | 41.10 | -0.60% | 21,514 |
| Nov 6, 2025 | 41.60 | 41.60 | 41.00 | 41.35 | 41.35 | -0.60% | 17,378 |
| Nov 5, 2025 | 41.05 | 41.90 | 40.95 | 41.60 | 41.60 | 0.73% | 16,159 |
| Nov 4, 2025 | 41.30 | 41.45 | 41.00 | 41.30 | 41.30 | -0.12% | 16,332 |
| Nov 3, 2025 | 41.75 | 42.00 | 41.30 | 41.35 | 41.35 | -0.72% | 28,322 |
| Oct 31, 2025 | 42.10 | 42.40 | 41.50 | 41.65 | 41.65 | -1.77% | 16,522 |
| Oct 30, 2025 | 41.30 | 42.40 | 41.15 | 42.40 | 42.40 | 2.66% | 55,318 |
| Oct 29, 2025 | 43.40 | 43.40 | 41.30 | 41.30 | 41.30 | -4.51% | 39,371 |
| Oct 28, 2025 | 43.75 | 44.05 | 42.75 | 43.25 | 43.25 | -0.80% | 24,490 |
| Oct 27, 2025 | 43.30 | 44.65 | 43.30 | 43.60 | 43.60 | 1.87% | 80,196 |
| Oct 24, 2025 | 43.15 | 43.65 | 42.75 | 42.80 | 42.80 | -0.47% | 15,507 |
| Oct 23, 2025 | 43.20 | 43.75 | 42.70 | 43.00 | 43.00 | 0.70% | 45,050 |
| Oct 22, 2025 | 44.75 | 44.75 | 42.25 | 42.70 | 42.70 | -5.11% | 129,037 |
| Oct 21, 2025 | 48.45 | 48.65 | 44.70 | 45.00 | 45.00 | -0.99% | 62,457 |
| Oct 20, 2025 | 45.55 | 46.40 | 45.20 | 45.45 | 45.45 | 0.33% | 41,045 |
| Oct 17, 2025 | 45.75 | 45.85 | 44.60 | 45.30 | 45.30 | -1.31% | 21,951 |
| Oct 16, 2025 | 45.65 | 45.90 | 45.05 | 45.90 | 45.90 | 1.32% | 14,208 |
| Oct 15, 2025 | 46.55 | 46.55 | 45.30 | 45.30 | 45.30 | -2.16% | 9,184 |
| Oct 14, 2025 | 46.65 | 47.15 | 46.15 | 46.30 | 46.30 | -1.38% | 14,120 |
| Oct 13, 2025 | 47.75 | 47.80 | 46.75 | 46.95 | 46.95 | 0.97% | 9,265 |